Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 50.45
+0.95 (1.92%)
Sep 3, 2026, 2:57 PM AST
TADAWUL:9548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 50.75 | 50.75 | 48.62 | 50.45 | 50.45 | 1.92% | 1,854 |
| Sep 2, 2026 | 49.24 | 49.50 | 48.10 | 49.50 | 49.50 | -2.56% | 6,183 |
| Sep 1, 2026 | 52.50 | 52.50 | 49.90 | 50.80 | 50.80 | 1.09% | 3,178 |
| Aug 31, 2026 | 50.00 | 52.40 | 49.50 | 50.25 | 50.25 | -2.99% | 8,607 |
| Aug 30, 2026 | 52.00 | 52.50 | 51.80 | 51.80 | 51.80 | -0.10% | 3,212 |
| Aug 27, 2026 | 51.80 | 51.85 | 51.80 | 51.85 | 51.85 | 0.48% | 205 |
| Aug 26, 2026 | 49.88 | 51.60 | 49.88 | 51.60 | 51.60 | -1.34% | 599 |
| Aug 25, 2026 | 51.00 | 52.30 | 48.50 | 52.30 | 52.30 | 8.64% | 6,335 |
| Aug 24, 2026 | 50.00 | 53.00 | 47.62 | 48.14 | 48.14 | -8.30% | 15,234 |
| Aug 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 375 |
| Aug 20, 2026 | 49.78 | 52.00 | 49.78 | 50.00 | 50.00 | -2.72% | 7,378 |
| Aug 19, 2026 | 49.16 | 51.40 | 49.16 | 51.40 | 51.40 | 5.54% | 3,798 |
| Aug 18, 2026 | 48.50 | 51.90 | 47.20 | 48.70 | 48.70 | 0.41% | 4,566 |
| Aug 17, 2026 | 48.02 | 49.00 | 48.00 | 48.50 | 48.50 | -6.37% | 3,857 |
| Aug 16, 2026 | 50.60 | 52.00 | 49.30 | 51.80 | 51.80 | 2.07% | 1,463 |
| Aug 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 81 |
| Aug 12, 2026 | 49.42 | 50.75 | 49.26 | 50.75 | 50.75 | 7.43% | 2,006 |
| Aug 11, 2026 | 47.50 | 49.66 | 47.20 | 47.24 | 47.24 | -3.59% | 5,122 |
| Aug 10, 2026 | 49.38 | 49.38 | 47.50 | 49.00 | 49.00 | 1.66% | 2,090 |
| Aug 9, 2026 | 48.68 | 49.40 | 48.20 | 48.20 | 48.20 | -3.41% | 1,118 |
| Aug 6, 2026 | 48.44 | 49.98 | 47.82 | 49.90 | 49.90 | -0.20% | 7,428 |
| Aug 5, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | -3.75% | 28,251 |
| Aug 4, 2026 | 50.05 | 53.05 | 50.00 | 51.95 | 51.95 | -2.81% | 8,687 |
| Aug 3, 2026 | 50.05 | 53.45 | 50.05 | 53.45 | 53.45 | 1.81% | 816 |
| Aug 2, 2026 | 50.95 | 52.50 | 50.00 | 52.50 | 52.50 | 2.94% | 3,469 |
| Jul 30, 2026 | 49.12 | 51.10 | 49.12 | 51.00 | 51.00 | 4.94% | 10,229 |
| Jul 29, 2026 | 48.98 | 50.95 | 48.60 | 48.60 | 48.60 | -2.80% | 12,137 |
| Jul 28, 2026 | 51.00 | 51.95 | 49.00 | 50.00 | 50.00 | -5.66% | 22,913 |
| Jul 27, 2026 | 51.05 | 54.30 | 51.05 | 53.00 | 53.00 | -0.93% | 11,333 |
| Jul 26, 2026 | 55.00 | 56.00 | 52.20 | 53.50 | 53.50 | - | 17,769 |
| Jul 23, 2026 | 52.75 | 53.50 | 52.75 | 53.50 | 53.50 | 3.58% | 380 |
| Jul 22, 2026 | 49.72 | 53.60 | 49.72 | 51.65 | 51.65 | -1.71% | 3,863 |
| Jul 21, 2026 | 54.95 | 55.55 | 50.10 | 52.55 | 52.55 | -0.85% | 4,556 |
| Jul 20, 2026 | 53.00 | 55.55 | 52.05 | 53.00 | 53.00 | -4.42% | 25,495 |
| Jul 19, 2026 | 54.00 | 56.85 | 52.45 | 55.45 | 55.45 | 2.69% | 8,510 |
| Jul 16, 2026 | 55.00 | 55.00 | 48.02 | 54.00 | 54.00 | -2.70% | 27,038 |
| Jul 15, 2026 | 53.25 | 55.50 | 52.15 | 55.50 | 55.50 | 2.02% | 4,776 |
| Jul 14, 2026 | 52.10 | 54.40 | 51.95 | 54.40 | 54.40 | -1.09% | 2,503 |
| Jul 13, 2026 | 53.00 | 58.00 | 49.46 | 55.00 | 55.00 | 2.52% | 34,370 |
| Jul 12, 2026 | 50.45 | 53.65 | 50.45 | 53.65 | 53.65 | 2.19% | 3,643 |
| Jul 9, 2026 | 48.94 | 52.50 | 48.94 | 52.50 | 52.50 | 5.00% | 3,437 |
| Jul 8, 2026 | 49.52 | 50.00 | 49.52 | 50.00 | 50.00 | -1.77% | 350 |
| Jul 7, 2026 | 49.00 | 50.90 | 49.00 | 50.90 | 50.90 | 5.82% | 438 |
| Jul 6, 2026 | 49.16 | 49.50 | 47.00 | 48.10 | 48.10 | -5.31% | 415 |
| Jul 5, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 80 |
| Jul 2, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 79 |
| Jul 1, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.09% | 93 |
| Jun 30, 2026 | 49.44 | 50.25 | 49.22 | 50.25 | 50.25 | -3.37% | 630 |
| Jun 29, 2026 | 46.00 | 52.00 | 46.00 | 52.00 | 52.00 | 11.88% | 1,082 |
| Jun 28, 2026 | 47.50 | 48.20 | 47.00 | 47.98 | 46.48 | -0.58% | 2,778 |