Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia
· Delayed Price · Currency is SAR 57.90
+3.90 (7.22%)
Apr 29, 2026, 3:15 PM AST
Saudi Steel Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.00 | 58.40 | 54.70 | 57.30 | 57.30 | 6.11% | 1,454,184 |
| Apr 28, 2026 | 52.50 | 54.05 | 52.10 | 54.00 | 54.00 | 3.25% | 672,712 |
| Apr 27, 2026 | 51.50 | 53.05 | 51.35 | 52.30 | 52.30 | 1.55% | 255,937 |
| Apr 26, 2026 | 53.05 | 53.30 | 50.95 | 51.50 | 51.50 | -3.74% | 211,013 |
| Apr 23, 2026 | 53.60 | 54.20 | 52.80 | 53.50 | 53.50 | -0.56% | 219,596 |
| Apr 22, 2026 | 54.30 | 55.25 | 53.15 | 53.80 | 53.80 | 0.47% | 409,313 |
| Apr 21, 2026 | 53.55 | 54.55 | 53.40 | 53.55 | 53.55 | -0.65% | 280,780 |
| Apr 20, 2026 | 53.80 | 54.90 | 52.95 | 53.90 | 53.90 | 0.19% | 561,281 |
| Apr 19, 2026 | 54.75 | 55.10 | 53.25 | 53.80 | 53.80 | -1.74% | 291,679 |
| Apr 16, 2026 | 55.25 | 55.30 | 54.00 | 54.75 | 54.75 | -0.90% | 400,973 |
| Apr 15, 2026 | 53.80 | 55.60 | 53.25 | 55.25 | 55.25 | 3.85% | 873,042 |
| Apr 14, 2026 | 50.65 | 53.85 | 50.20 | 53.20 | 53.20 | 5.14% | 1,255,946 |
| Apr 13, 2026 | 49.74 | 50.90 | 49.42 | 50.60 | 50.60 | 1.32% | 658,945 |
| Apr 12, 2026 | 49.20 | 50.30 | 48.88 | 49.94 | 49.94 | 2.13% | 473,050 |
| Apr 9, 2026 | 49.10 | 49.50 | 48.40 | 48.90 | 48.90 | -0.20% | 393,966 |
| Apr 8, 2026 | 50.10 | 50.10 | 48.46 | 49.00 | 49.00 | 3.81% | 579,576 |
| Apr 7, 2026 | 49.50 | 49.50 | 47.00 | 47.20 | 47.20 | -5.14% | 563,428 |
| Apr 6, 2026 | 48.92 | 50.60 | 48.92 | 49.76 | 49.76 | 1.68% | 637,668 |
| Apr 5, 2026 | 50.00 | 51.65 | 48.84 | 48.94 | 48.94 | 0.62% | 1,434,323 |
| Apr 2, 2026 | 44.22 | 48.64 | 44.12 | 48.64 | 48.64 | 10.00% | 1,415,171 |
| Apr 1, 2026 | 44.10 | 45.00 | 44.06 | 44.22 | 44.22 | 0.27% | 351,848 |
| Mar 31, 2026 | 44.02 | 45.12 | 43.80 | 44.10 | 44.10 | - | 472,609 |
| Mar 30, 2026 | 43.16 | 44.74 | 43.16 | 44.10 | 44.10 | 4.55% | 889,980 |
| Mar 29, 2026 | 41.34 | 42.18 | 40.92 | 42.18 | 42.18 | 2.78% | 435,330 |
| Mar 26, 2026 | 40.90 | 41.56 | 40.50 | 41.04 | 41.04 | 0.74% | 369,436 |
| Mar 25, 2026 | 39.62 | 40.98 | 39.12 | 40.74 | 40.74 | 2.88% | 411,701 |
| Mar 24, 2026 | 38.10 | 40.58 | 38.00 | 39.60 | 39.60 | 4.98% | 464,294 |
| Mar 16, 2026 | 37.50 | 37.86 | 36.72 | 37.72 | 37.72 | 0.59% | 127,081 |
| Mar 15, 2026 | 37.68 | 37.68 | 36.44 | 37.50 | 37.50 | -0.48% | 64,324 |
| Mar 12, 2026 | 37.44 | 37.68 | 36.94 | 37.68 | 37.68 | 0.91% | 66,921 |
| Mar 11, 2026 | 38.38 | 38.38 | 37.30 | 37.34 | 37.34 | -2.91% | 143,685 |
| Mar 10, 2026 | 38.42 | 38.76 | 37.70 | 38.46 | 38.46 | 0.10% | 152,468 |
| Mar 9, 2026 | 39.40 | 39.42 | 38.22 | 38.42 | 38.42 | -0.77% | 164,690 |
| Mar 8, 2026 | 37.30 | 38.72 | 37.30 | 38.72 | 38.72 | 3.97% | 136,816 |
| Mar 5, 2026 | 37.70 | 38.12 | 37.10 | 37.24 | 37.24 | -0.48% | 151,413 |
| Mar 4, 2026 | 35.92 | 37.72 | 35.92 | 37.42 | 37.42 | 3.60% | 189,552 |
| Mar 3, 2026 | 36.00 | 36.46 | 35.80 | 36.12 | 36.12 | -0.22% | 102,938 |
| Mar 2, 2026 | 35.90 | 37.38 | 35.90 | 36.20 | 36.20 | -0.28% | 163,153 |
| Mar 1, 2026 | 36.00 | 37.78 | 36.00 | 36.30 | 36.30 | -5.32% | 161,428 |
| Feb 26, 2026 | 38.04 | 38.70 | 37.60 | 38.34 | 38.34 | 0.79% | 181,921 |
| Feb 25, 2026 | 38.70 | 38.74 | 37.90 | 38.04 | 38.04 | -1.35% | 124,525 |
| Feb 24, 2026 | 37.56 | 38.98 | 37.32 | 38.56 | 38.56 | 2.72% | 234,555 |
| Feb 23, 2026 | 38.00 | 38.68 | 37.24 | 37.54 | 37.54 | -1.42% | 203,764 |
| Feb 19, 2026 | 39.70 | 40.44 | 38.08 | 38.08 | 38.08 | 0.21% | 591,876 |
| Feb 18, 2026 | 38.42 | 38.74 | 37.78 | 38.00 | 38.00 | -1.09% | 111,111 |
| Feb 17, 2026 | 39.76 | 39.76 | 38.24 | 38.42 | 38.42 | -3.71% | 193,426 |
| Feb 16, 2026 | 40.10 | 40.34 | 39.66 | 39.90 | 39.90 | -0.50% | 111,598 |
| Feb 15, 2026 | 39.64 | 40.68 | 39.64 | 40.10 | 40.10 | 1.16% | 225,362 |
| Feb 12, 2026 | 39.44 | 39.64 | 39.30 | 39.64 | 39.64 | 0.51% | 80,636 |
| Feb 11, 2026 | 39.80 | 39.90 | 39.44 | 39.44 | 39.44 | -0.90% | 99,114 |
| Feb 10, 2026 | 39.50 | 39.98 | 39.30 | 39.80 | 39.80 | 0.81% | 93,042 |
| Feb 9, 2026 | 40.02 | 40.12 | 39.34 | 39.48 | 39.48 | -1.25% | 132,752 |
| Feb 8, 2026 | 39.94 | 40.58 | 39.94 | 39.98 | 39.98 | 0.45% | 117,471 |
| Feb 5, 2026 | 40.98 | 40.98 | 39.72 | 39.80 | 39.80 | -2.97% | 142,837 |
| Feb 4, 2026 | 41.44 | 41.94 | 41.02 | 41.02 | 41.02 | -1.01% | 184,402 |
| Feb 3, 2026 | 40.80 | 42.26 | 40.68 | 41.44 | 41.44 | 1.67% | 290,258 |
| Feb 2, 2026 | 39.98 | 41.00 | 39.60 | 40.76 | 40.76 | 1.85% | 239,586 |
| Feb 1, 2026 | 40.90 | 41.56 | 40.00 | 40.02 | 40.02 | -2.68% | 188,789 |
| Jan 29, 2026 | 42.40 | 43.30 | 41.12 | 41.12 | 41.12 | 0.24% | 764,545 |
| Jan 28, 2026 | 41.32 | 41.70 | 40.90 | 41.02 | 41.02 | -0.58% | 236,322 |
| Jan 27, 2026 | 39.40 | 42.60 | 39.40 | 41.26 | 41.26 | 5.52% | 1,024,294 |
| Jan 26, 2026 | 39.34 | 39.42 | 39.00 | 39.10 | 39.10 | -0.56% | 177,795 |
| Jan 25, 2026 | 39.16 | 39.56 | 39.10 | 39.32 | 39.32 | 1.08% | 145,591 |
| Jan 22, 2026 | 38.70 | 39.12 | 38.70 | 38.90 | 38.90 | 0.52% | 189,227 |
| Jan 21, 2026 | 38.30 | 38.80 | 38.00 | 38.70 | 38.70 | 1.04% | 152,174 |
| Jan 20, 2026 | 38.40 | 38.58 | 38.24 | 38.30 | 38.30 | -0.21% | 106,577 |
| Jan 19, 2026 | 38.18 | 38.80 | 37.84 | 38.38 | 38.38 | 0.52% | 195,737 |
| Jan 18, 2026 | 38.48 | 38.48 | 38.00 | 38.18 | 38.18 | 2.14% | 108,746 |
| Jan 15, 2026 | 38.34 | 38.34 | 37.38 | 37.38 | 37.38 | -2.55% | 149,110 |
| Jan 14, 2026 | 38.22 | 39.14 | 37.72 | 38.36 | 38.36 | 0.37% | 320,637 |
| Jan 13, 2026 | 38.06 | 38.68 | 37.00 | 38.22 | 38.22 | 0.47% | 275,167 |
| Jan 12, 2026 | 37.44 | 38.28 | 37.44 | 38.04 | 38.04 | 1.06% | 204,935 |
| Jan 11, 2026 | 36.82 | 38.96 | 36.82 | 37.64 | 37.64 | 2.34% | 258,805 |
| Jan 8, 2026 | 37.04 | 37.04 | 36.48 | 36.78 | 36.78 | -1.34% | 167,912 |
| Jan 7, 2026 | 36.80 | 37.74 | 36.44 | 37.28 | 37.28 | 3.73% | 257,681 |
| Jan 6, 2026 | 36.84 | 36.84 | 35.90 | 35.94 | 35.94 | -1.43% | 134,160 |
| Jan 5, 2026 | 36.90 | 37.40 | 36.40 | 36.46 | 36.46 | -1.19% | 142,898 |
| Jan 4, 2026 | 38.48 | 38.48 | 36.80 | 36.90 | 36.90 | -2.23% | 123,793 |
| Jan 1, 2026 | 37.20 | 37.84 | 37.20 | 37.74 | 37.74 | 1.51% | 147,717 |
| Dec 31, 2025 | 36.18 | 37.40 | 36.18 | 37.18 | 37.18 | 2.76% | 198,259 |
| Dec 30, 2025 | 37.00 | 37.00 | 36.08 | 36.18 | 36.18 | -2.74% | 145,510 |
| Dec 29, 2025 | 36.60 | 37.38 | 36.42 | 37.20 | 37.20 | 1.58% | 216,390 |
| Dec 28, 2025 | 38.22 | 38.46 | 36.36 | 36.62 | 36.62 | -4.83% | 288,695 |
| Dec 25, 2025 | 38.96 | 38.96 | 38.42 | 38.48 | 38.48 | -0.41% | 25,619 |
| Dec 24, 2025 | 39.44 | 39.50 | 38.44 | 38.64 | 38.64 | -1.73% | 111,402 |
| Dec 23, 2025 | 39.30 | 39.48 | 39.10 | 39.32 | 39.32 | 0.98% | 129,555 |
| Dec 22, 2025 | 39.78 | 39.82 | 38.72 | 38.94 | 38.94 | -1.91% | 104,908 |
| Dec 21, 2025 | 39.64 | 40.42 | 39.64 | 39.70 | 39.70 | 0.20% | 83,586 |
| Dec 18, 2025 | 39.80 | 39.80 | 39.12 | 39.62 | 39.62 | -0.40% | 75,184 |
| Dec 17, 2025 | 39.70 | 40.00 | 39.24 | 39.78 | 39.78 | 0.35% | 111,188 |
| Dec 16, 2025 | 40.92 | 40.92 | 39.60 | 39.64 | 39.64 | -2.99% | 100,953 |
| Dec 15, 2025 | 40.90 | 40.96 | 40.00 | 40.86 | 40.86 | 0.10% | 106,010 |
| Dec 14, 2025 | 41.90 | 42.30 | 40.70 | 40.82 | 40.82 | -3.45% | 96,921 |
| Dec 11, 2025 | 42.32 | 42.32 | 41.72 | 42.28 | 42.28 | -0.38% | 65,046 |
| Dec 10, 2025 | 42.02 | 42.44 | 41.90 | 42.44 | 42.44 | 1.00% | 55,689 |
| Dec 9, 2025 | 42.36 | 42.36 | 41.96 | 42.02 | 42.02 | -1.08% | 78,008 |
| Dec 8, 2025 | 42.18 | 42.60 | 41.50 | 42.48 | 42.48 | 0.66% | 173,625 |
| Dec 7, 2025 | 41.80 | 42.30 | 41.38 | 42.20 | 42.20 | 0.48% | 114,059 |
| 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 |