Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 53.50
+1.85 (3.58%)
Jul 23, 2026, 1:25 PM AST
TADAWUL:9548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 47.02 | 48.26 | 47.02 | 48.26 | 46.75 | 2.68% | 302 |
| Jun 24, 2026 | 47.72 | 50.00 | 47.00 | 47.00 | 45.53 | -0.63% | 10,811 |
| Jun 23, 2026 | 48.24 | 49.90 | 46.60 | 47.30 | 45.82 | -5.02% | 4,309 |
| Jun 22, 2026 | 51.55 | 54.00 | 49.80 | 49.80 | 48.24 | -9.45% | 7,259 |
| Jun 21, 2026 | 54.05 | 55.00 | 54.05 | 55.00 | 53.28 | 1.76% | 260 |
| Jun 18, 2026 | 53.00 | 54.05 | 52.90 | 54.05 | 52.36 | 0.09% | 1,150 |
| Jun 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.31 | - | 68 |
| Jun 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.31 | - | 22 |
| Jun 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.31 | - | 6 |
| Jun 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.31 | - | 23 |
| Jun 11, 2026 | 48.00 | 54.00 | 48.00 | 54.00 | 52.31 | 3.95% | 8,027 |
| Jun 10, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 50.33 | - | 108 |
| Jun 9, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 50.33 | - | 200 |
| Jun 8, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 50.33 | - | - |
| Jun 7, 2026 | 50.80 | 51.95 | 50.80 | 51.95 | 50.33 | 5.42% | 227 |
| Jun 4, 2026 | 49.00 | 49.48 | 48.90 | 49.28 | 47.74 | 3.40% | 2,131 |
| Jun 3, 2026 | 47.04 | 49.56 | 46.12 | 47.66 | 46.17 | -0.21% | 4,301 |
| Jun 2, 2026 | 49.24 | 50.90 | 46.40 | 47.76 | 46.27 | -4.44% | 10,410 |
| Jun 1, 2026 | 50.10 | 52.00 | 47.02 | 49.98 | 48.42 | 0.36% | 8,980 |
| May 31, 2026 | 50.05 | 51.30 | 48.50 | 49.80 | 48.24 | -6.92% | 15,722 |
| May 21, 2026 | 50.35 | 53.50 | 48.98 | 53.50 | 51.83 | 4.90% | 6,269 |
| May 20, 2026 | 47.32 | 51.80 | 47.32 | 51.00 | 49.41 | 4.17% | 5,701 |
| May 19, 2026 | 48.00 | 49.00 | 48.00 | 48.96 | 47.43 | -2.37% | 4,965 |
| May 18, 2026 | 50.80 | 52.30 | 47.50 | 50.15 | 48.58 | -4.93% | 5,882 |
| May 17, 2026 | 46.54 | 52.75 | 46.54 | 52.75 | 51.10 | 7.70% | 9,215 |
| May 14, 2026 | 46.00 | 49.58 | 43.00 | 48.98 | 47.45 | 7.65% | 60,728 |
| May 13, 2026 | 45.00 | 46.30 | 42.62 | 45.50 | 44.08 | 1.47% | 17,056 |
| May 12, 2026 | 49.98 | 49.98 | 44.54 | 44.84 | 43.44 | -9.38% | 14,174 |
| May 11, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 47.93 | 1.73% | 110 |
| May 10, 2026 | 48.00 | 48.64 | 47.06 | 48.64 | 47.12 | 5.51% | 2,034 |