Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 53.50
+2.50 (4.90%)
May 21, 2026, 2:57 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 50.35 | 53.50 | 48.98 | 53.50 | 53.50 | 4.90% | 6,269 |
| May 20, 2026 | 47.32 | 51.80 | 47.32 | 51.00 | 51.00 | 4.17% | 5,701 |
| May 19, 2026 | 48.00 | 49.00 | 48.00 | 48.96 | 48.96 | -2.37% | 4,965 |
| May 18, 2026 | 50.80 | 52.30 | 47.50 | 50.15 | 50.15 | -4.93% | 5,882 |
| May 17, 2026 | 46.54 | 52.75 | 46.54 | 52.75 | 52.75 | 7.70% | 9,215 |
| May 14, 2026 | 46.00 | 49.58 | 43.00 | 48.98 | 48.98 | 7.65% | 60,728 |
| May 13, 2026 | 45.00 | 46.30 | 42.62 | 45.50 | 45.50 | 1.47% | 17,056 |
| May 12, 2026 | 49.98 | 49.98 | 44.54 | 44.84 | 44.84 | -9.38% | 14,174 |
| May 11, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.73% | 110 |
| May 10, 2026 | 48.00 | 48.64 | 47.06 | 48.64 | 48.64 | 5.51% | 2,034 |
| May 7, 2026 | 48.88 | 49.98 | 46.10 | 46.10 | 46.10 | -7.13% | 15,875 |
| May 6, 2026 | 50.75 | 53.00 | 48.60 | 49.64 | 49.64 | -2.28% | 6,353 |
| May 5, 2026 | 50.65 | 50.95 | 49.36 | 50.80 | 50.80 | -5.93% | 5,625 |
| May 4, 2026 | 49.50 | 54.05 | 47.54 | 54.00 | 54.00 | -1.55% | 17,169 |
| May 3, 2026 | 54.35 | 56.00 | 52.10 | 54.85 | 54.85 | 0.37% | 4,753 |
| Apr 30, 2026 | 52.80 | 56.00 | 52.80 | 54.65 | 54.65 | 3.50% | 8,552 |
| Apr 29, 2026 | 52.00 | 52.80 | 50.20 | 52.80 | 52.80 | 1.54% | 13,735 |
| Apr 28, 2026 | 51.95 | 52.00 | 51.05 | 52.00 | 52.00 | -2.99% | 4,024 |
| Apr 27, 2026 | 53.00 | 57.00 | 52.20 | 53.60 | 53.60 | -7.59% | 3,857 |
| Apr 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 14 |
| Apr 23, 2026 | 55.00 | 60.00 | 54.00 | 58.00 | 58.00 | 7.41% | 116,630 |
| Apr 22, 2026 | 56.00 | 57.00 | 52.75 | 54.00 | 54.00 | 2.47% | 1,205 |
| Apr 21, 2026 | 56.55 | 56.55 | 50.55 | 52.70 | 52.70 | -4.18% | 11,303 |
| Apr 20, 2026 | 51.00 | 55.00 | 46.10 | 55.00 | 55.00 | 8.80% | 25,553 |
| Apr 19, 2026 | 50.00 | 53.75 | 49.34 | 50.55 | 50.55 | 1.67% | 11,311 |
| Apr 16, 2026 | 49.88 | 52.50 | 47.00 | 49.72 | 49.72 | 3.58% | 10,216 |
| Apr 15, 2026 | 49.60 | 50.15 | 46.36 | 48.00 | 48.00 | 3.81% | 15,919 |
| Apr 14, 2026 | 48.40 | 48.40 | 45.52 | 46.24 | 46.24 | -4.46% | 12,966 |
| Apr 13, 2026 | 48.48 | 50.10 | 47.50 | 48.40 | 48.40 | -3.20% | 6,421 |
| Apr 12, 2026 | 48.84 | 50.00 | 48.84 | 50.00 | 50.00 | - | 2,575 |
| Apr 9, 2026 | 49.40 | 53.30 | 47.60 | 50.00 | 50.00 | 2.04% | 15,532 |
| Apr 8, 2026 | 50.80 | 50.80 | 49.00 | 49.00 | 49.00 | -2.00% | 4,699 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4 |
| Apr 5, 2026 | 49.04 | 54.45 | 49.04 | 50.00 | 50.00 | 0.04% | 7,292 |
| Apr 2, 2026 | 50.70 | 50.70 | 47.50 | 49.98 | 49.98 | -3.51% | 11,863 |
| Apr 1, 2026 | 52.65 | 53.35 | 50.10 | 51.80 | 51.80 | -2.36% | 62,498 |
| Mar 31, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -2.66% | 1,000 |
| Mar 30, 2026 | 48.00 | 54.50 | 48.00 | 54.50 | 54.50 | 6.86% | 6,060 |
| Mar 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | 90 |
| Mar 26, 2026 | 49.88 | 49.88 | 49.00 | 49.60 | 49.60 | 0.40% | 3,225 |
| Mar 25, 2026 | 47.00 | 49.40 | 47.00 | 49.40 | 49.40 | 5.11% | 3,647 |
| Mar 24, 2026 | 51.85 | 51.85 | 47.00 | 47.00 | 47.00 | -9.62% | 5,425 |
| Mar 16, 2026 | 49.62 | 52.00 | 49.62 | 52.00 | 52.00 | 4.63% | 3,684 |
| Mar 15, 2026 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 656 |
| Mar 12, 2026 | 47.64 | 50.00 | 47.64 | 50.00 | 50.00 | 3.61% | 3,103 |
| Mar 11, 2026 | 46.58 | 48.26 | 45.00 | 48.26 | 48.26 | 7.87% | 5,364 |
| Mar 10, 2026 | 43.64 | 45.90 | 43.64 | 44.74 | 44.74 | -2.82% | 17,020 |
| Mar 9, 2026 | 47.70 | 47.70 | 46.00 | 46.04 | 46.04 | -7.36% | 2,318 |
| Mar 8, 2026 | 51.00 | 51.00 | 49.70 | 49.70 | 49.70 | 0.40% | 9,414 |