East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia
· Delayed Price · Currency is SAR 185.00
+3.60 (1.98%)
Apr 28, 2026, 3:18 PM AST
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.80 | 186.00 | 180.70 | 185.00 | 185.00 | 1.98% | 226,301 |
| Apr 27, 2026 | 181.50 | 185.00 | 180.20 | 181.40 | 181.40 | 0.17% | 245,688 |
| Apr 26, 2026 | 184.60 | 184.60 | 179.40 | 181.10 | 181.10 | -1.90% | 95,298 |
| Apr 23, 2026 | 183.20 | 186.40 | 183.00 | 184.60 | 184.60 | 0.60% | 204,035 |
| Apr 22, 2026 | 185.00 | 186.40 | 181.60 | 183.50 | 183.50 | -0.76% | 333,825 |
| Apr 21, 2026 | 183.90 | 188.10 | 183.70 | 184.90 | 184.90 | 0.54% | 166,843 |
| Apr 20, 2026 | 180.10 | 186.50 | 179.80 | 183.90 | 183.90 | 1.94% | 347,964 |
| Apr 19, 2026 | 186.00 | 186.20 | 179.00 | 180.40 | 180.40 | -3.37% | 214,315 |
| Apr 16, 2026 | 191.20 | 191.20 | 184.90 | 186.70 | 186.70 | -2.35% | 288,764 |
| Apr 15, 2026 | 192.10 | 194.30 | 189.70 | 191.20 | 191.20 | 0.37% | 537,502 |
| Apr 14, 2026 | 183.00 | 191.90 | 182.20 | 190.50 | 190.50 | 3.70% | 550,687 |
| Apr 13, 2026 | 176.60 | 183.70 | 175.70 | 183.70 | 183.70 | 4.43% | 672,604 |
| Apr 12, 2026 | 177.40 | 177.90 | 173.50 | 175.90 | 175.90 | -0.06% | 192,156 |
| Apr 9, 2026 | 177.00 | 177.00 | 172.60 | 176.00 | 176.00 | -0.56% | 369,746 |
| Apr 8, 2026 | 172.00 | 178.50 | 171.70 | 177.00 | 177.00 | 4.73% | 1,030,062 |
| Apr 7, 2026 | 167.50 | 171.70 | 166.50 | 169.00 | 169.00 | -0.29% | 311,302 |
| Apr 6, 2026 | 166.00 | 171.70 | 166.00 | 169.50 | 169.50 | 2.36% | 584,671 |
| Apr 5, 2026 | 172.00 | 173.00 | 165.40 | 165.60 | 165.60 | -3.72% | 391,549 |
| Apr 2, 2026 | 164.40 | 174.30 | 163.30 | 172.00 | 172.00 | 4.62% | 925,216 |
| Apr 1, 2026 | 160.00 | 164.50 | 158.00 | 164.40 | 164.40 | 2.75% | 313,003 |
| Mar 31, 2026 | 157.80 | 161.00 | 155.60 | 160.00 | 160.00 | 1.91% | 334,687 |
| Mar 30, 2026 | 148.70 | 157.60 | 148.70 | 157.00 | 157.00 | 5.65% | 399,902 |
| Mar 29, 2026 | 150.70 | 155.20 | 147.50 | 148.60 | 148.60 | -1.59% | 484,279 |
| Mar 26, 2026 | 142.80 | 151.50 | 142.10 | 151.00 | 151.00 | 5.96% | 597,236 |
| Mar 25, 2026 | 139.90 | 142.80 | 138.40 | 142.50 | 142.50 | 2.30% | 183,805 |
| Mar 24, 2026 | 144.00 | 144.80 | 137.30 | 139.30 | 139.30 | -1.49% | 7,321,662 |
| Mar 16, 2026 | 138.90 | 143.00 | 136.50 | 141.40 | 141.40 | 1.95% | 202,930 |
| Mar 15, 2026 | 136.90 | 139.10 | 135.70 | 138.70 | 138.70 | 2.44% | 80,274 |
| Mar 12, 2026 | 135.00 | 135.40 | 133.00 | 135.40 | 135.40 | 0.30% | 68,050 |
| Mar 11, 2026 | 137.10 | 137.10 | 134.90 | 135.00 | 135.00 | -1.53% | 71,954 |
| Mar 10, 2026 | 136.00 | 139.70 | 134.90 | 137.10 | 137.10 | 0.44% | 175,794 |
| Mar 9, 2026 | 141.60 | 141.60 | 134.20 | 136.50 | 136.50 | -3.26% | 176,980 |
| Mar 8, 2026 | 137.80 | 141.50 | 136.00 | 141.10 | 141.10 | 3.75% | 120,821 |
| 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 |