Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 46.20
-2.20 (-4.55%)
Apr 14, 2026, 12:10 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 47.50 | 50.00 | 47.50 | 49.50 | 49.50 | -1.00% | 2,342 |
| Mar 4, 2026 | 47.00 | 50.00 | 46.60 | 50.00 | 50.00 | 3.31% | 3,692 |
| Mar 3, 2026 | 47.14 | 49.50 | 45.00 | 48.40 | 48.40 | -1.22% | 35,534 |
| Mar 2, 2026 | 48.64 | 51.90 | 47.10 | 49.00 | 49.00 | -6.04% | 2,904 |
| Mar 1, 2026 | 48.66 | 52.15 | 48.66 | 52.15 | 52.15 | 0.29% | 1,366 |
| Feb 26, 2026 | 49.88 | 52.00 | 49.38 | 52.00 | 52.00 | -1.79% | 1,182 |
| Feb 25, 2026 | 45.98 | 52.95 | 45.98 | 52.95 | 52.95 | 6.50% | 4,248 |
| Feb 24, 2026 | 49.98 | 50.00 | 47.38 | 49.72 | 49.72 | -1.64% | 11,652 |
| Feb 23, 2026 | 54.00 | 54.00 | 50.55 | 50.55 | 50.55 | -0.30% | 2,661 |
| Feb 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.98% | 2,601 |
| Feb 18, 2026 | 49.30 | 51.20 | 49.30 | 51.20 | 51.20 | 0.39% | 2,043 |
| Feb 17, 2026 | 49.30 | 51.40 | 49.30 | 51.00 | 51.00 | -1.16% | 5,516 |
| Feb 16, 2026 | 49.30 | 51.60 | 49.30 | 51.60 | 51.60 | -2.27% | 2,585 |
| Feb 15, 2026 | 49.96 | 52.80 | 49.96 | 52.80 | 52.80 | 4.55% | 3,275 |
| Feb 12, 2026 | 43.00 | 52.50 | 42.96 | 50.50 | 50.50 | 16.04% | 28,069 |
| Feb 11, 2026 | 42.98 | 43.52 | 41.52 | 43.52 | 43.52 | 1.21% | 9,108 |
| Feb 10, 2026 | 43.56 | 45.16 | 42.40 | 43.00 | 43.00 | -4.83% | 12,361 |
| Feb 9, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | - |
| Feb 8, 2026 | 42.00 | 45.18 | 42.00 | 45.18 | 45.18 | 1.53% | 4,094 |
| Feb 5, 2026 | 44.26 | 47.00 | 44.26 | 44.50 | 44.50 | -1.16% | 8,874 |
| Feb 4, 2026 | 43.50 | 45.06 | 43.50 | 45.02 | 45.02 | 3.49% | 4,744 |
| Feb 3, 2026 | 42.50 | 44.00 | 40.44 | 43.50 | 43.50 | -1.09% | 8,667 |
| Feb 2, 2026 | 42.00 | 43.98 | 41.52 | 43.98 | 43.98 | 1.57% | 459 |
| Feb 1, 2026 | 44.56 | 45.28 | 43.22 | 43.30 | 43.30 | -6.64% | 3,970 |
| Jan 29, 2026 | 43.38 | 46.38 | 41.00 | 46.38 | 46.38 | 7.91% | 6,376 |
| Jan 28, 2026 | 43.50 | 44.40 | 42.30 | 42.98 | 42.98 | -0.05% | 8,995 |
| Jan 27, 2026 | 44.84 | 46.64 | 43.00 | 43.00 | 43.00 | -8.35% | 14,213 |
| Jan 26, 2026 | 49.36 | 49.36 | 46.92 | 46.92 | 46.92 | -5.71% | 7,407 |