Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia
· Delayed Price · Currency is SAR 42.00
0.00 (0.00%)
At close: Dec 4, 2025
Saudi Steel Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.90 | 42.20 | 41.50 | 42.00 | 42.00 | - | 230,965 |
| Dec 3, 2025 | 40.12 | 42.00 | 39.80 | 42.00 | 42.00 | 4.69% | 349,429 |
| Dec 2, 2025 | 41.34 | 41.50 | 40.06 | 40.12 | 40.12 | -3.04% | 177,439 |
| Dec 1, 2025 | 42.36 | 42.36 | 41.12 | 41.38 | 41.38 | -2.31% | 123,673 |
| Nov 30, 2025 | 42.90 | 43.06 | 42.36 | 42.36 | 42.36 | -1.07% | 46,829 |
| Nov 27, 2025 | 44.44 | 44.44 | 42.60 | 42.82 | 42.82 | -2.37% | 244,780 |
| Nov 26, 2025 | 44.12 | 44.12 | 42.98 | 43.86 | 43.86 | -0.68% | 119,342 |
| Nov 25, 2025 | 45.40 | 45.72 | 42.22 | 44.16 | 44.16 | -2.73% | 207,666 |
| Nov 24, 2025 | 46.12 | 46.30 | 45.40 | 45.40 | 45.40 | -1.94% | 263,779 |
| Nov 23, 2025 | 46.54 | 46.82 | 46.30 | 46.30 | 46.30 | -0.52% | 68,768 |
| Nov 20, 2025 | 46.20 | 46.74 | 46.20 | 46.54 | 46.54 | -0.21% | 69,652 |
| Nov 19, 2025 | 47.20 | 47.48 | 46.50 | 46.64 | 46.64 | -0.77% | 96,021 |
| Nov 18, 2025 | 46.36 | 47.10 | 46.30 | 47.00 | 47.00 | 0.95% | 89,863 |
| Nov 17, 2025 | 46.68 | 47.04 | 46.00 | 46.56 | 46.56 | -0.81% | 74,773 |
| Nov 16, 2025 | 46.90 | 47.50 | 46.86 | 46.94 | 46.94 | -1.80% | 92,981 |
| Nov 13, 2025 | 48.94 | 48.94 | 47.80 | 47.80 | 47.80 | -1.61% | 72,228 |
| Nov 12, 2025 | 48.10 | 48.72 | 48.10 | 48.58 | 48.58 | 0.83% | 47,831 |
| Nov 11, 2025 | 48.30 | 48.50 | 48.00 | 48.18 | 48.18 | -0.33% | 54,415 |
| Nov 10, 2025 | 48.34 | 48.98 | 48.00 | 48.34 | 48.34 | -0.17% | 55,850 |
| Nov 9, 2025 | 49.02 | 49.10 | 47.72 | 48.42 | 48.42 | -0.78% | 95,992 |
| Nov 6, 2025 | 48.64 | 49.10 | 48.44 | 48.80 | 48.80 | 0.25% | 63,381 |
| Nov 5, 2025 | 49.50 | 49.68 | 47.80 | 48.68 | 48.68 | -2.74% | 351,565 |
| Nov 4, 2025 | 50.60 | 51.05 | 49.98 | 50.05 | 50.05 | -1.86% | 118,057 |
| Nov 3, 2025 | 51.70 | 51.70 | 50.80 | 51.00 | 51.00 | -1.35% | 88,830 |
| Nov 2, 2025 | 51.75 | 52.45 | 51.65 | 51.70 | 51.70 | -0.48% | 61,860 |
| Oct 30, 2025 | 51.00 | 52.40 | 50.80 | 51.95 | 51.95 | -2.62% | 335,342 |
| Oct 29, 2025 | 53.90 | 53.90 | 53.15 | 53.35 | 53.35 | -0.74% | 102,332 |
| Oct 28, 2025 | 52.55 | 53.80 | 52.35 | 53.75 | 53.75 | 2.38% | 306,330 |
| Oct 27, 2025 | 52.75 | 52.85 | 52.20 | 52.50 | 52.50 | 0.19% | 164,130 |
| Oct 26, 2025 | 51.60 | 52.50 | 51.60 | 52.40 | 52.40 | 1.16% | 136,990 |
| Oct 23, 2025 | 51.25 | 51.85 | 50.80 | 51.80 | 51.80 | 1.07% | 68,473 |
| Oct 22, 2025 | 51.70 | 52.00 | 51.00 | 51.25 | 51.25 | -0.87% | 113,981 |
| Oct 21, 2025 | 52.70 | 52.80 | 51.70 | 51.70 | 51.70 | -1.99% | 143,688 |
| Oct 20, 2025 | 53.10 | 53.55 | 52.50 | 52.75 | 52.75 | -0.94% | 102,565 |
| Oct 19, 2025 | 54.20 | 54.60 | 53.20 | 53.25 | 53.25 | -1.02% | 126,050 |
| Oct 16, 2025 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | -0.37% | 88,081 |
| Oct 15, 2025 | 53.50 | 54.05 | 53.50 | 54.00 | 54.00 | 0.75% | 100,762 |
| Oct 14, 2025 | 55.60 | 55.60 | 53.60 | 53.60 | 53.60 | -2.10% | 179,678 |
| Oct 13, 2025 | 54.70 | 55.50 | 54.40 | 54.75 | 54.75 | 0.18% | 365,474 |
| Oct 12, 2025 | 52.40 | 56.45 | 52.15 | 54.65 | 54.65 | 1.58% | 1,075,240 |
| Oct 9, 2025 | 52.35 | 54.70 | 52.25 | 53.80 | 53.80 | 2.77% | 503,441 |
| Oct 8, 2025 | 52.90 | 52.90 | 52.30 | 52.35 | 52.35 | -0.85% | 90,451 |
| Oct 7, 2025 | 52.50 | 53.00 | 52.20 | 52.80 | 52.80 | 0.57% | 239,784 |
| Oct 6, 2025 | 52.20 | 52.65 | 52.20 | 52.50 | 52.50 | - | 121,207 |
| Oct 5, 2025 | 52.20 | 52.95 | 52.20 | 52.50 | 52.50 | 0.57% | 243,446 |
| Oct 2, 2025 | 52.50 | 53.00 | 51.85 | 52.20 | 52.20 | -0.57% | 231,858 |
| Oct 1, 2025 | 52.70 | 53.00 | 52.35 | 52.50 | 52.50 | -1.50% | 268,153 |
| Sep 30, 2025 | 52.30 | 53.85 | 52.30 | 53.30 | 53.30 | 1.91% | 502,565 |
| Sep 29, 2025 | 52.15 | 52.45 | 51.55 | 52.30 | 52.30 | 0.29% | 244,545 |
| Sep 28, 2025 | 51.90 | 52.45 | 51.40 | 52.15 | 52.15 | 1.36% | 407,460 |
| Sep 25, 2025 | 50.50 | 52.15 | 50.50 | 51.45 | 51.45 | 2.59% | 869,725 |
| Sep 24, 2025 | 49.28 | 50.50 | 49.28 | 50.15 | 50.15 | 1.77% | 314,467 |
| Sep 22, 2025 | 50.55 | 50.55 | 47.98 | 49.28 | 49.28 | -2.51% | 519,240 |
| Sep 21, 2025 | 49.00 | 51.00 | 49.00 | 50.55 | 50.55 | 3.37% | 190,093 |
| Sep 18, 2025 | 48.32 | 48.96 | 47.98 | 48.90 | 48.90 | 1.16% | 95,833 |
| Sep 17, 2025 | 47.94 | 48.34 | 47.90 | 48.34 | 48.34 | 0.92% | 61,039 |
| Sep 16, 2025 | 46.78 | 48.00 | 46.68 | 47.90 | 47.90 | 1.91% | 54,635 |
| Sep 15, 2025 | 46.80 | 47.10 | 46.30 | 47.00 | 47.00 | 0.43% | 34,884 |
| Sep 14, 2025 | 47.44 | 47.82 | 46.00 | 46.80 | 46.80 | -1.35% | 74,867 |
| Sep 11, 2025 | 48.46 | 48.62 | 47.00 | 47.44 | 47.44 | -2.27% | 80,512 |
| Sep 10, 2025 | 48.80 | 48.92 | 48.40 | 48.54 | 48.54 | -0.94% | 32,012 |
| Sep 9, 2025 | 48.40 | 49.02 | 48.12 | 49.00 | 49.00 | 0.37% | 47,342 |
| Sep 8, 2025 | 48.58 | 49.38 | 48.08 | 48.82 | 48.82 | 0.45% | 77,999 |
| Sep 7, 2025 | 49.00 | 49.08 | 48.54 | 48.60 | 48.60 | -0.37% | 34,125 |
| Sep 4, 2025 | 48.70 | 48.88 | 48.48 | 48.78 | 48.78 | 0.33% | 36,116 |
| Sep 3, 2025 | 49.00 | 49.16 | 48.60 | 48.62 | 48.62 | -0.16% | 52,206 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.28 | 48.70 | 48.70 | -0.57% | 58,983 |
| Sep 1, 2025 | 48.50 | 49.48 | 48.50 | 48.98 | 48.98 | 0.16% | 92,099 |
| Aug 31, 2025 | 49.56 | 49.70 | 48.10 | 48.90 | 48.90 | -1.37% | 85,916 |
| Aug 28, 2025 | 50.00 | 50.00 | 49.58 | 49.58 | 49.58 | -0.76% | 61,061 |
| Aug 27, 2025 | 50.85 | 50.85 | 49.88 | 49.96 | 49.96 | -2.04% | 117,390 |
| Aug 26, 2025 | 50.20 | 51.00 | 49.60 | 51.00 | 51.00 | 1.19% | 176,811 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -0.79% | 87,866 |
| Aug 24, 2025 | 51.15 | 51.65 | 50.65 | 50.80 | 50.80 | -0.97% | 131,857 |
| Aug 21, 2025 | 51.45 | 51.45 | 50.80 | 51.30 | 51.30 | -0.29% | 69,851 |
| Aug 20, 2025 | 51.40 | 52.10 | 51.30 | 51.45 | 51.45 | 0.10% | 125,268 |
| Aug 19, 2025 | 51.25 | 51.70 | 51.00 | 51.40 | 51.40 | 0.59% | 87,721 |
| Aug 18, 2025 | 51.80 | 52.15 | 50.80 | 51.10 | 51.10 | -0.97% | 125,641 |
| Aug 17, 2025 | 51.50 | 52.15 | 51.25 | 51.60 | 51.60 | 1.08% | 186,744 |
| Aug 14, 2025 | 50.55 | 51.30 | 50.55 | 51.05 | 51.05 | 0.20% | 44,276 |
| Aug 13, 2025 | 51.20 | 51.65 | 50.70 | 50.95 | 50.95 | -0.10% | 77,811 |
| Aug 12, 2025 | 50.50 | 51.25 | 50.35 | 51.00 | 51.00 | 0.79% | 111,509 |
| Aug 11, 2025 | 51.30 | 51.40 | 50.55 | 50.60 | 50.60 | -1.56% | 72,357 |
| Aug 10, 2025 | 52.05 | 52.10 | 51.20 | 51.40 | 51.40 | -1.06% | 102,050 |
| Aug 7, 2025 | 52.00 | 52.15 | 51.50 | 51.95 | 51.95 | -0.10% | 110,301 |
| Aug 6, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.36% | 150,500 |
| Aug 5, 2025 | 51.60 | 51.90 | 51.00 | 51.30 | 51.30 | -0.39% | 110,417 |
| Aug 4, 2025 | 50.65 | 51.80 | 50.45 | 51.50 | 51.50 | 1.88% | 121,849 |
| Aug 3, 2025 | 51.50 | 51.80 | 50.00 | 50.55 | 50.55 | -1.46% | 130,257 |
| Jul 31, 2025 | 53.35 | 53.35 | 50.95 | 51.30 | 51.30 | -4.02% | 292,461 |
| Jul 30, 2025 | 53.30 | 54.00 | 53.00 | 53.45 | 53.45 | 0.38% | 53,631 |
| Jul 29, 2025 | 54.45 | 54.45 | 52.95 | 53.25 | 53.25 | -2.74% | 133,180 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.45 | 54.75 | 54.75 | -0.45% | 53,687 |
| Jul 27, 2025 | 54.30 | 55.30 | 54.30 | 55.00 | 55.00 | 0.36% | 48,874 |
| Jul 24, 2025 | 55.00 | 55.45 | 54.10 | 54.80 | 54.80 | -0.81% | 90,054 |
| Jul 23, 2025 | 54.80 | 55.40 | 54.55 | 55.25 | 55.25 | 0.45% | 74,309 |
| Jul 22, 2025 | 55.75 | 56.30 | 54.85 | 55.00 | 55.00 | -1.35% | 145,374 |
| Jul 21, 2025 | 55.90 | 55.90 | 54.45 | 55.75 | 55.75 | 1.18% | 89,155 |
| Jul 20, 2025 | 55.60 | 56.30 | 54.85 | 55.10 | 55.10 | -0.81% | 78,067 |
| Jul 17, 2025 | 55.20 | 55.60 | 54.35 | 55.55 | 55.55 | 0.82% | 85,764 |