East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia
· Delayed Price · Currency is SAR 136.50
-4.60 (-3.26%)
At close: Mar 9, 2026
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 136.90 | 137.50 | 134.00 | 136.00 | 136.00 | -0.07% | 136,603 |
| Mar 4, 2026 | 133.20 | 137.60 | 133.00 | 136.10 | 136.10 | 2.18% | 183,715 |
| Mar 3, 2026 | 132.00 | 133.20 | 131.30 | 133.20 | 133.20 | -1.04% | 123,345 |
| Mar 2, 2026 | 136.70 | 139.90 | 132.20 | 134.60 | 134.60 | -1.75% | 151,112 |
| Mar 1, 2026 | 130.50 | 139.10 | 130.50 | 137.00 | 137.00 | -2.07% | 71,247 |
| Feb 26, 2026 | 141.30 | 141.60 | 137.70 | 139.90 | 139.90 | -1.89% | 178,576 |
| Feb 25, 2026 | 144.70 | 144.90 | 139.90 | 142.60 | 142.60 | -1.45% | 97,169 |
| Feb 24, 2026 | 143.00 | 145.90 | 143.00 | 144.70 | 144.70 | -0.41% | 47,178 |
| Feb 23, 2026 | 147.00 | 148.10 | 143.30 | 145.30 | 145.30 | -1.16% | 114,751 |
| Feb 19, 2026 | 149.30 | 149.30 | 145.60 | 147.00 | 147.00 | -1.28% | 65,904 |
| Feb 18, 2026 | 146.20 | 150.70 | 146.20 | 148.90 | 148.90 | 0.40% | 93,123 |
| Feb 17, 2026 | 150.50 | 150.50 | 147.30 | 148.30 | 148.30 | -1.85% | 71,551 |
| Feb 16, 2026 | 152.70 | 152.70 | 149.60 | 151.10 | 151.10 | -0.66% | 49,238 |
| Feb 15, 2026 | 153.10 | 154.50 | 150.20 | 152.10 | 152.10 | -0.26% | 42,049 |
| Feb 12, 2026 | 153.00 | 153.80 | 151.20 | 152.50 | 152.50 | -0.46% | 96,149 |
| Feb 11, 2026 | 153.20 | 154.40 | 150.60 | 153.20 | 153.20 | -0.26% | 118,897 |
| Feb 10, 2026 | 150.10 | 154.00 | 149.10 | 153.60 | 153.60 | 2.40% | 177,199 |
| Feb 9, 2026 | 157.00 | 158.20 | 149.50 | 150.00 | 150.00 | -4.46% | 506,679 |
| Feb 8, 2026 | 159.80 | 161.50 | 156.50 | 157.00 | 157.00 | -1.75% | 113,082 |
| Feb 5, 2026 | 158.00 | 161.50 | 157.00 | 159.80 | 159.80 | 0.50% | 327,380 |
| Feb 4, 2026 | 155.00 | 161.80 | 155.00 | 159.00 | 159.00 | 2.58% | 413,507 |
| Feb 3, 2026 | 155.50 | 157.90 | 154.00 | 155.00 | 155.00 | - | 188,967 |
| Feb 2, 2026 | 152.00 | 155.30 | 149.80 | 155.00 | 155.00 | 1.97% | 258,358 |
| Feb 1, 2026 | 152.20 | 153.80 | 148.40 | 152.00 | 152.00 | -0.13% | 125,720 |
| Jan 29, 2026 | 151.90 | 155.60 | 151.20 | 152.20 | 152.20 | 0.40% | 243,885 |
| Jan 28, 2026 | 151.00 | 158.00 | 150.50 | 151.60 | 151.60 | 3.84% | 653,524 |
| Jan 27, 2026 | 140.00 | 146.00 | 139.00 | 146.00 | 146.00 | 9.94% | 868,576 |
| Jan 26, 2026 | 126.90 | 133.00 | 126.20 | 132.80 | 132.80 | 4.65% | 413,223 |
| Jan 25, 2026 | 130.00 | 130.30 | 126.90 | 126.90 | 126.90 | -2.38% | 213,881 |
| Jan 22, 2026 | 130.00 | 131.70 | 129.80 | 130.00 | 130.00 | 0.39% | 133,772 |
| Jan 21, 2026 | 128.00 | 129.60 | 126.20 | 129.50 | 129.50 | 0.94% | 97,977 |
| Jan 20, 2026 | 128.80 | 130.00 | 127.20 | 128.30 | 128.30 | 0.23% | 143,275 |
| Jan 19, 2026 | 128.80 | 129.10 | 127.60 | 128.00 | 128.00 | -0.62% | 100,914 |
| Jan 18, 2026 | 129.00 | 130.10 | 128.60 | 128.80 | 128.80 | 0.63% | 89,044 |
| Jan 15, 2026 | 131.70 | 131.70 | 128.00 | 128.00 | 128.00 | -2.96% | 163,642 |
| Jan 14, 2026 | 133.50 | 134.90 | 131.00 | 131.90 | 131.90 | -1.12% | 235,007 |
| Jan 13, 2026 | 132.80 | 134.10 | 132.50 | 133.40 | 133.40 | 0.45% | 109,764 |
| Jan 12, 2026 | 134.80 | 134.90 | 131.40 | 132.80 | 132.80 | -0.75% | 130,042 |
| Jan 11, 2026 | 135.00 | 135.60 | 133.40 | 133.80 | 133.80 | -0.45% | 103,529 |
| Jan 8, 2026 | 134.30 | 134.90 | 133.00 | 134.40 | 134.40 | - | 94,595 |
| Jan 7, 2026 | 137.50 | 138.00 | 130.60 | 134.40 | 134.40 | -0.37% | 235,404 |
| Jan 6, 2026 | 133.50 | 136.00 | 133.30 | 134.90 | 134.90 | 1.20% | 95,072 |
| Jan 5, 2026 | 135.00 | 135.00 | 132.40 | 133.30 | 133.30 | -1.26% | 142,382 |
| Jan 4, 2026 | 138.30 | 138.30 | 133.50 | 135.00 | 135.00 | -2.10% | 70,745 |
| Jan 1, 2026 | 138.30 | 141.90 | 135.00 | 137.90 | 137.90 | -0.29% | 139,441 |
| Dec 31, 2025 | 136.00 | 139.10 | 136.00 | 138.30 | 138.30 | 1.77% | 48,038 |
| Dec 30, 2025 | 138.00 | 138.00 | 135.10 | 135.90 | 135.90 | -0.80% | 39,859 |
| Dec 29, 2025 | 135.40 | 137.70 | 135.40 | 137.00 | 137.00 | 1.18% | 43,193 |
| Dec 28, 2025 | 140.80 | 140.80 | 135.00 | 135.40 | 135.40 | -3.56% | 83,004 |
| Dec 25, 2025 | 140.40 | 142.20 | 140.00 | 140.40 | 140.40 | -0.57% | 41,617 |
| Dec 24, 2025 | 141.60 | 141.60 | 139.20 | 141.20 | 141.20 | -0.28% | 132,561 |
| Dec 23, 2025 | 143.00 | 144.00 | 140.80 | 141.60 | 141.60 | -0.98% | 126,015 |
| Dec 22, 2025 | 140.10 | 143.50 | 139.50 | 143.00 | 143.00 | 2.14% | 198,569 |
| Dec 21, 2025 | 140.00 | 141.90 | 139.00 | 140.00 | 140.00 | - | 112,798 |
| Dec 18, 2025 | 139.70 | 142.10 | 138.10 | 140.00 | 140.00 | 0.72% | 144,684 |
| Dec 17, 2025 | 137.80 | 139.00 | 137.00 | 139.00 | 139.00 | 1.02% | 72,587 |
| Dec 16, 2025 | 140.50 | 140.50 | 136.40 | 137.60 | 137.60 | -2.13% | 74,601 |
| Dec 15, 2025 | 141.00 | 141.00 | 138.80 | 140.60 | 140.60 | 0.36% | 58,107 |
| Dec 14, 2025 | 144.70 | 144.90 | 140.10 | 140.10 | 140.10 | -3.25% | 80,725 |
| Dec 11, 2025 | 142.00 | 145.50 | 141.40 | 144.80 | 144.80 | 2.19% | 172,488 |
| Dec 10, 2025 | 139.90 | 142.50 | 138.50 | 141.70 | 141.70 | 1.80% | 155,603 |
| Dec 9, 2025 | 139.80 | 139.80 | 138.00 | 139.20 | 139.20 | 0.29% | 144,640 |
| Dec 8, 2025 | 138.00 | 141.80 | 136.50 | 138.80 | 138.80 | 3.58% | 499,714 |
| Dec 7, 2025 | 134.00 | 136.30 | 133.10 | 134.00 | 134.00 | -1.18% | 36,883 |
| Dec 4, 2025 | 135.90 | 137.00 | 134.60 | 135.60 | 135.60 | 0.30% | 87,590 |
| Dec 3, 2025 | 134.30 | 136.10 | 133.00 | 135.20 | 135.20 | 1.20% | 56,499 |
| Dec 2, 2025 | 134.00 | 134.30 | 130.00 | 133.60 | 133.60 | -0.30% | 72,009 |
| Dec 1, 2025 | 134.50 | 136.40 | 133.20 | 134.00 | 134.00 | 0.15% | 106,836 |
| Nov 30, 2025 | 134.40 | 136.00 | 132.90 | 133.80 | 133.80 | -0.30% | 45,802 |
| Nov 27, 2025 | 135.00 | 136.00 | 133.70 | 134.20 | 134.20 | -0.45% | 34,826 |
| Nov 26, 2025 | 133.10 | 134.90 | 132.50 | 134.80 | 134.80 | 0.90% | 71,176 |
| Nov 25, 2025 | 134.70 | 135.60 | 133.00 | 133.60 | 133.60 | -2.05% | 55,677 |
| Nov 24, 2025 | 137.60 | 137.70 | 134.50 | 136.40 | 136.40 | -0.58% | 69,203 |
| Nov 23, 2025 | 137.00 | 139.80 | 136.50 | 137.20 | 137.20 | 0.37% | 43,299 |
| Nov 20, 2025 | 134.20 | 136.90 | 134.00 | 136.70 | 136.70 | 2.40% | 116,068 |
| Nov 19, 2025 | 133.90 | 135.30 | 132.80 | 133.50 | 133.50 | 0.15% | 176,536 |
| Nov 18, 2025 | 134.50 | 135.00 | 132.00 | 133.30 | 133.30 | -0.89% | 135,341 |
| Nov 17, 2025 | 138.30 | 138.80 | 133.50 | 134.50 | 134.50 | -2.54% | 101,085 |
| Nov 16, 2025 | 142.00 | 142.00 | 137.20 | 138.00 | 138.00 | -2.82% | 44,221 |
| Nov 13, 2025 | 142.40 | 142.50 | 140.60 | 142.00 | 142.00 | 0.14% | 78,141 |
| Nov 12, 2025 | 141.20 | 144.10 | 141.00 | 141.80 | 141.80 | 0.71% | 164,483 |
| Nov 11, 2025 | 138.80 | 141.80 | 137.80 | 140.80 | 140.80 | 1.44% | 79,314 |
| Nov 10, 2025 | 137.10 | 139.70 | 136.40 | 138.80 | 138.80 | 1.91% | 133,525 |
| Nov 9, 2025 | 140.00 | 140.00 | 135.70 | 136.20 | 136.20 | -2.71% | 49,249 |
| Nov 6, 2025 | 137.00 | 141.20 | 137.00 | 140.00 | 140.00 | 2.19% | 179,833 |
| Nov 5, 2025 | 139.10 | 141.20 | 136.20 | 137.00 | 137.00 | -3.18% | 122,173 |
| Nov 4, 2025 | 143.90 | 144.30 | 141.40 | 141.50 | 141.50 | -1.87% | 126,578 |
| Nov 3, 2025 | 144.80 | 145.20 | 142.00 | 144.20 | 144.20 | -0.28% | 159,097 |
| Nov 2, 2025 | 145.00 | 146.60 | 142.60 | 144.60 | 144.60 | -0.55% | 171,594 |
| Oct 30, 2025 | 142.10 | 145.90 | 142.00 | 145.40 | 145.40 | 1.11% | 214,452 |
| Oct 29, 2025 | 142.70 | 146.00 | 141.00 | 143.80 | 141.80 | 0.84% | 337,190 |
| Oct 28, 2025 | 140.00 | 145.90 | 139.40 | 142.60 | 140.62 | 3.18% | 645,477 |
| Oct 27, 2025 | 132.00 | 138.30 | 132.00 | 138.20 | 136.28 | 4.70% | 412,713 |
| Oct 26, 2025 | 132.00 | 134.50 | 132.00 | 132.00 | 130.16 | - | 67,561 |
| Oct 23, 2025 | 132.00 | 134.00 | 131.70 | 132.00 | 130.16 | -1.12% | 96,911 |
| Oct 22, 2025 | 134.70 | 135.00 | 131.80 | 133.50 | 131.64 | -0.74% | 69,738 |
| Oct 21, 2025 | 134.90 | 138.00 | 134.00 | 134.50 | 132.63 | -0.37% | 295,958 |
| Oct 20, 2025 | 134.50 | 135.70 | 133.80 | 135.00 | 133.12 | 0.37% | 116,793 |
| Oct 19, 2025 | 131.90 | 135.90 | 131.90 | 134.50 | 132.63 | 1.97% | 168,688 |
| Oct 16, 2025 | 131.00 | 133.00 | 129.10 | 131.90 | 130.07 | 0.69% | 158,977 |