East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia
· Delayed Price · Currency is SAR 135.60
+0.40 (0.30%)
At close: Dec 4, 2025
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 132.70 | 132.90 | 130.40 | 131.00 | 129.18 | -1.28% | 116,396 |
| Oct 14, 2025 | 133.10 | 134.10 | 132.00 | 132.70 | 130.85 | 0.15% | 128,407 |
| Oct 13, 2025 | 131.90 | 133.20 | 130.50 | 132.50 | 130.66 | 0.45% | 123,186 |
| Oct 12, 2025 | 131.00 | 133.50 | 130.00 | 131.90 | 130.07 | -1.71% | 385,150 |
| Oct 9, 2025 | 130.60 | 134.60 | 130.00 | 134.20 | 132.33 | 2.84% | 260,504 |
| Oct 8, 2025 | 130.20 | 131.30 | 127.40 | 130.50 | 128.68 | -0.31% | 338,520 |
| Oct 7, 2025 | 126.40 | 131.30 | 125.70 | 130.90 | 129.08 | 3.64% | 450,896 |
| Oct 6, 2025 | 126.40 | 127.00 | 124.60 | 126.30 | 124.54 | 0.24% | 249,984 |
| Oct 5, 2025 | 126.80 | 128.10 | 125.90 | 126.00 | 124.25 | -0.55% | 142,139 |
| Oct 2, 2025 | 127.20 | 129.80 | 125.90 | 126.70 | 124.94 | 0.24% | 219,252 |
| Oct 1, 2025 | 129.10 | 129.50 | 125.80 | 126.40 | 124.64 | -1.79% | 234,191 |
| Sep 30, 2025 | 131.20 | 133.30 | 128.40 | 128.70 | 126.91 | -1.91% | 337,265 |
| Sep 29, 2025 | 123.40 | 131.90 | 123.40 | 131.20 | 129.38 | 6.32% | 659,497 |
| Sep 28, 2025 | 120.00 | 123.70 | 118.00 | 123.40 | 121.68 | 5.38% | 581,932 |
| Sep 25, 2025 | 117.50 | 119.60 | 116.40 | 117.10 | 115.47 | -1.26% | 212,329 |
| Sep 24, 2025 | 114.50 | 119.90 | 114.50 | 118.60 | 116.95 | 3.58% | 338,219 |
| Sep 22, 2025 | 117.60 | 119.50 | 114.10 | 114.50 | 112.91 | -2.64% | 458,977 |
| Sep 21, 2025 | 112.00 | 118.20 | 110.90 | 117.60 | 115.96 | 6.81% | 606,407 |
| Sep 18, 2025 | 107.00 | 110.30 | 106.40 | 110.10 | 108.57 | 3.38% | 338,786 |
| Sep 17, 2025 | 106.50 | 107.80 | 106.10 | 106.50 | 105.02 | - | 122,110 |
| Sep 16, 2025 | 105.80 | 107.00 | 105.80 | 106.50 | 105.02 | 0.47% | 207,260 |
| Sep 15, 2025 | 105.00 | 106.20 | 104.20 | 106.00 | 104.53 | 0.95% | 95,633 |
| Sep 14, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 103.54 | -0.94% | 96,218 |
| Sep 11, 2025 | 105.00 | 106.20 | 104.80 | 106.00 | 104.53 | 0.28% | 101,544 |
| Sep 10, 2025 | 105.00 | 105.70 | 103.40 | 105.70 | 104.23 | - | 68,901 |
| Sep 9, 2025 | 105.90 | 105.90 | 102.90 | 105.70 | 104.23 | -0.28% | 99,046 |
| Sep 8, 2025 | 105.10 | 106.30 | 104.70 | 106.00 | 104.53 | 0.38% | 83,136 |
| Sep 7, 2025 | 106.20 | 106.50 | 105.30 | 105.60 | 104.13 | -0.75% | 80,703 |
| Sep 4, 2025 | 105.80 | 106.70 | 105.40 | 106.40 | 104.92 | 0.38% | 84,712 |
| Sep 3, 2025 | 106.90 | 107.40 | 105.50 | 106.00 | 104.53 | -0.93% | 104,495 |
| Sep 2, 2025 | 105.10 | 108.40 | 105.00 | 107.00 | 105.51 | 1.04% | 156,590 |
| Sep 1, 2025 | 105.70 | 106.70 | 104.70 | 105.90 | 104.43 | 0.19% | 97,656 |
| Aug 31, 2025 | 106.40 | 107.60 | 104.60 | 105.70 | 104.23 | -0.56% | 70,600 |
| Aug 28, 2025 | 107.00 | 107.60 | 106.30 | 106.30 | 104.82 | -0.65% | 56,391 |
| Aug 27, 2025 | 107.80 | 108.80 | 106.80 | 107.00 | 105.51 | -0.83% | 138,654 |
| Aug 26, 2025 | 108.20 | 108.50 | 106.40 | 107.90 | 106.40 | -0.28% | 164,963 |
| Aug 25, 2025 | 107.80 | 109.20 | 106.70 | 108.20 | 106.70 | 0.56% | 121,827 |
| Aug 24, 2025 | 108.00 | 109.40 | 107.60 | 107.60 | 106.10 | - | 209,050 |
| Aug 21, 2025 | 110.60 | 110.60 | 107.00 | 107.60 | 106.10 | -2.18% | 195,004 |
| Aug 20, 2025 | 110.40 | 113.60 | 109.80 | 110.00 | 108.47 | -0.27% | 250,947 |
| Aug 19, 2025 | 110.60 | 110.60 | 109.00 | 110.30 | 108.77 | -0.27% | 90,413 |
| Aug 18, 2025 | 110.30 | 112.00 | 108.50 | 110.60 | 109.06 | 0.36% | 213,618 |
| Aug 17, 2025 | 107.00 | 114.90 | 106.70 | 110.20 | 108.67 | 3.28% | 407,926 |
| Aug 14, 2025 | 105.70 | 107.80 | 105.70 | 106.70 | 105.22 | 0.95% | 151,865 |
| Aug 13, 2025 | 107.80 | 107.90 | 105.70 | 105.70 | 104.23 | -1.21% | 129,777 |
| Aug 12, 2025 | 108.10 | 108.40 | 106.30 | 107.00 | 105.51 | -1.38% | 139,904 |
| Aug 11, 2025 | 111.30 | 111.30 | 108.20 | 108.50 | 106.99 | -2.43% | 144,869 |
| Aug 10, 2025 | 111.50 | 112.00 | 110.60 | 111.20 | 109.65 | -0.27% | 71,182 |
| Aug 7, 2025 | 112.00 | 112.60 | 110.40 | 111.50 | 109.95 | -2.45% | 188,949 |
| Aug 6, 2025 | 111.30 | 114.40 | 110.50 | 114.30 | 110.25 | 2.70% | 282,404 |
| Aug 5, 2025 | 109.50 | 111.40 | 108.30 | 111.30 | 107.35 | 2.39% | 206,342 |
| Aug 4, 2025 | 106.70 | 109.10 | 105.80 | 108.70 | 104.84 | 1.97% | 259,523 |
| Aug 3, 2025 | 108.60 | 108.70 | 106.20 | 106.60 | 102.82 | -1.30% | 255,902 |
| Jul 31, 2025 | 110.00 | 110.00 | 107.60 | 108.00 | 104.17 | -1.64% | 98,962 |
| Jul 30, 2025 | 109.90 | 110.60 | 109.00 | 109.80 | 105.90 | -0.09% | 173,554 |
| Jul 29, 2025 | 113.10 | 113.10 | 109.20 | 109.90 | 106.00 | -2.48% | 179,913 |
| Jul 28, 2025 | 115.90 | 115.90 | 112.70 | 112.70 | 108.70 | -2.09% | 166,025 |
| Jul 27, 2025 | 117.50 | 117.50 | 114.20 | 115.10 | 111.02 | 0.79% | 116,266 |
| Jul 24, 2025 | 116.00 | 116.50 | 114.00 | 114.20 | 110.15 | -1.47% | 60,587 |
| Jul 23, 2025 | 114.30 | 116.50 | 113.10 | 115.90 | 111.79 | 1.49% | 73,236 |
| Jul 22, 2025 | 116.70 | 116.70 | 114.00 | 114.20 | 110.15 | -1.72% | 47,868 |
| Jul 21, 2025 | 116.00 | 119.50 | 114.10 | 116.20 | 112.08 | 0.26% | 139,471 |
| Jul 20, 2025 | 118.60 | 119.80 | 115.40 | 115.90 | 111.79 | -2.19% | 75,223 |
| Jul 17, 2025 | 119.50 | 120.30 | 117.30 | 118.50 | 114.30 | -0.59% | 82,535 |