Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 50.80
0.00 (0.00%)
Jul 1, 2026, 12:25 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 48.88 | 49.98 | 46.10 | 46.10 | 44.66 | -7.13% | 15,875 |
| May 6, 2026 | 50.75 | 53.00 | 48.60 | 49.64 | 48.09 | -2.28% | 6,353 |
| May 5, 2026 | 50.65 | 50.95 | 49.36 | 50.80 | 49.21 | -5.93% | 5,625 |
| May 4, 2026 | 49.50 | 54.05 | 47.54 | 54.00 | 52.31 | -1.55% | 17,169 |
| May 3, 2026 | 54.35 | 56.00 | 52.10 | 54.85 | 53.14 | 0.37% | 4,753 |
| Apr 30, 2026 | 52.80 | 56.00 | 52.80 | 54.65 | 52.94 | 3.50% | 8,552 |
| Apr 29, 2026 | 52.00 | 52.80 | 50.20 | 52.80 | 51.15 | 1.54% | 13,735 |
| Apr 28, 2026 | 51.95 | 52.00 | 51.05 | 52.00 | 50.37 | -2.99% | 4,024 |
| Apr 27, 2026 | 53.00 | 57.00 | 52.20 | 53.60 | 51.92 | -7.59% | 3,857 |
| Apr 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.19 | - | 14 |
| Apr 23, 2026 | 55.00 | 60.00 | 54.00 | 58.00 | 56.19 | 7.41% | 116,630 |
| Apr 22, 2026 | 56.00 | 57.00 | 52.75 | 54.00 | 52.31 | 2.47% | 1,205 |
| Apr 21, 2026 | 56.55 | 56.55 | 50.55 | 52.70 | 51.05 | -4.18% | 11,303 |
| Apr 20, 2026 | 51.00 | 55.00 | 46.10 | 55.00 | 53.28 | 8.80% | 25,553 |
| Apr 19, 2026 | 50.00 | 53.75 | 49.34 | 50.55 | 48.97 | 1.67% | 11,311 |