Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia
· Delayed Price · Currency is SAR 5.11
+0.05 (0.99%)
At close: Dec 4, 2025
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.09 | 5.13 | 5.07 | 5.11 | 5.11 | 0.99% | 3,045,932 |
| Dec 3, 2025 | 5.00 | 5.09 | 4.98 | 5.06 | 5.06 | 1.40% | 1,798,835 |
| Dec 2, 2025 | 5.00 | 5.03 | 4.94 | 4.99 | 4.99 | -0.40% | 1,839,310 |
| Dec 1, 2025 | 4.96 | 5.04 | 4.93 | 5.01 | 5.01 | 1.01% | 2,599,232 |
| Nov 30, 2025 | 5.14 | 5.15 | 4.96 | 4.96 | 4.96 | -3.31% | 2,567,865 |
| Nov 27, 2025 | 5.11 | 5.17 | 5.05 | 5.13 | 5.13 | -0.39% | 1,933,582 |
| Nov 26, 2025 | 5.14 | 5.17 | 5.07 | 5.15 | 5.15 | -0.58% | 2,586,383 |
| Nov 25, 2025 | 5.26 | 5.29 | 5.16 | 5.18 | 5.18 | -1.52% | 1,373,168 |
| Nov 24, 2025 | 5.32 | 5.32 | 5.23 | 5.26 | 5.26 | -0.94% | 1,143,204 |
| Nov 23, 2025 | 5.32 | 5.38 | 5.29 | 5.31 | 5.31 | 0.19% | 1,502,588 |
| Nov 20, 2025 | 5.21 | 5.31 | 5.19 | 5.30 | 5.30 | 1.73% | 2,132,933 |
| Nov 19, 2025 | 5.26 | 5.31 | 5.20 | 5.21 | 5.21 | 0.39% | 2,264,476 |
| Nov 18, 2025 | 5.11 | 5.21 | 5.10 | 5.19 | 5.19 | 1.17% | 2,291,084 |
| Nov 17, 2025 | 5.28 | 5.28 | 5.10 | 5.13 | 5.13 | -0.97% | 1,801,658 |
| Nov 16, 2025 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -2.81% | 1,618,439 |
| Nov 13, 2025 | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 1,696,280 |
| Nov 12, 2025 | 5.36 | 5.45 | 5.35 | 5.41 | 5.41 | 1.31% | 2,267,650 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | -1.29% | 1,336,941 |
| Nov 10, 2025 | 5.34 | 5.44 | 5.31 | 5.41 | 5.41 | 1.31% | 2,232,396 |
| Nov 9, 2025 | 5.39 | 5.40 | 5.21 | 5.34 | 5.34 | -1.11% | 2,605,949 |
| Nov 6, 2025 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | 0.37% | 2,073,495 |
| Nov 5, 2025 | 5.51 | 5.52 | 5.37 | 5.38 | 5.38 | -2.71% | 3,888,476 |
| Nov 4, 2025 | 5.58 | 5.58 | 5.47 | 5.53 | 5.53 | -0.90% | 2,135,810 |
| Nov 3, 2025 | 5.67 | 5.67 | 5.50 | 5.58 | 5.58 | -1.59% | 3,073,270 |
| Nov 2, 2025 | 5.72 | 5.72 | 5.64 | 5.67 | 5.67 | -0.53% | 1,876,541 |
| Oct 30, 2025 | 5.68 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 4,433,530 |
| Oct 29, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.18% | 2,733,752 |
| Oct 28, 2025 | 5.60 | 5.66 | 5.49 | 5.66 | 5.66 | -1.05% | 8,647,173 |
| Oct 27, 2025 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | -0.87% | 2,583,598 |
| Oct 26, 2025 | 5.68 | 5.81 | 5.68 | 5.77 | 5.77 | 1.76% | 2,664,331 |
| Oct 23, 2025 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -0.53% | 3,132,463 |
| Oct 22, 2025 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 1,893,266 |
| Oct 21, 2025 | 5.84 | 5.84 | 5.71 | 5.76 | 5.76 | -0.86% | 2,517,894 |
| Oct 20, 2025 | 5.93 | 5.93 | 5.80 | 5.81 | 5.81 | -1.86% | 2,726,059 |
| Oct 19, 2025 | 5.98 | 6.03 | 5.88 | 5.92 | 5.92 | -1.00% | 2,838,061 |
| Oct 16, 2025 | 6.04 | 6.05 | 5.97 | 5.98 | 5.98 | -1.32% | 3,040,607 |
| Oct 15, 2025 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 1.17% | 3,376,421 |
| Oct 14, 2025 | 6.05 | 6.09 | 5.96 | 5.99 | 5.99 | -0.99% | 4,579,923 |
| Oct 13, 2025 | 6.04 | 6.07 | 6.01 | 6.05 | 6.05 | 0.83% | 2,804,539 |
| Oct 12, 2025 | 5.99 | 6.08 | 5.91 | 6.00 | 6.00 | -1.32% | 5,366,176 |
| Oct 9, 2025 | 6.05 | 6.14 | 6.01 | 6.08 | 6.08 | 0.66% | 6,464,959 |
| Oct 8, 2025 | 6.14 | 6.20 | 6.03 | 6.04 | 6.04 | -1.63% | 4,839,572 |
| Oct 7, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 1.32% | 3,930,161 |
| Oct 6, 2025 | 6.12 | 6.16 | 6.03 | 6.06 | 6.06 | -0.98% | 6,308,526 |
| Oct 5, 2025 | 6.20 | 6.36 | 6.09 | 6.12 | 6.12 | -1.29% | 12,008,410 |
| Oct 2, 2025 | 6.27 | 6.32 | 6.14 | 6.20 | 6.20 | -0.32% | 5,678,684 |
| Oct 1, 2025 | 6.27 | 6.30 | 6.13 | 6.22 | 6.22 | -0.48% | 5,368,687 |
| Sep 30, 2025 | 6.03 | 6.30 | 6.03 | 6.25 | 6.25 | 3.82% | 10,108,820 |
| Sep 29, 2025 | 6.02 | 6.09 | 5.93 | 6.02 | 6.02 | 0.17% | 5,831,017 |
| Sep 28, 2025 | 5.93 | 6.10 | 5.91 | 6.01 | 6.01 | 2.21% | 8,799,971 |
| Sep 25, 2025 | 5.94 | 6.00 | 5.83 | 5.88 | 5.88 | -0.17% | 9,612,679 |
| Sep 24, 2025 | 5.74 | 5.90 | 5.70 | 5.89 | 5.89 | 3.15% | 6,054,849 |
| Sep 22, 2025 | 5.67 | 5.78 | 5.60 | 5.71 | 5.71 | 0.88% | 5,804,673 |
| Sep 21, 2025 | 5.42 | 5.69 | 5.39 | 5.66 | 5.66 | 5.01% | 6,915,666 |
| Sep 18, 2025 | 5.36 | 5.40 | 5.28 | 5.39 | 5.39 | 0.94% | 3,308,053 |
| Sep 17, 2025 | 5.20 | 5.34 | 5.16 | 5.34 | 5.34 | 3.09% | 4,038,428 |
| Sep 16, 2025 | 5.10 | 5.19 | 5.06 | 5.18 | 5.18 | 1.57% | 3,723,432 |
| Sep 15, 2025 | 5.06 | 5.12 | 5.04 | 5.10 | 5.10 | 0.99% | 2,348,254 |
| Sep 14, 2025 | 5.12 | 5.17 | 5.01 | 5.05 | 5.05 | -2.51% | 2,235,448 |
| Sep 11, 2025 | 5.23 | 5.23 | 5.12 | 5.18 | 5.18 | -0.19% | 2,033,707 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.17 | 5.19 | 5.19 | -2.44% | 4,225,740 |
| Sep 9, 2025 | 5.33 | 5.37 | 5.25 | 5.32 | 5.32 | -0.93% | 3,993,788 |
| Sep 8, 2025 | 5.43 | 5.43 | 5.32 | 5.37 | 5.37 | -0.19% | 2,104,898 |
| Sep 7, 2025 | 5.50 | 5.52 | 5.36 | 5.38 | 5.38 | -2.71% | 3,846,144 |
| Sep 4, 2025 | 5.55 | 5.58 | 5.49 | 5.53 | 5.53 | -0.18% | 1,840,603 |
| Sep 3, 2025 | 5.52 | 5.64 | 5.50 | 5.54 | 5.54 | 0.54% | 1,999,653 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.46 | 5.51 | 5.51 | -0.72% | 2,502,316 |
| Sep 1, 2025 | 5.58 | 5.64 | 5.54 | 5.55 | 5.55 | -1.07% | 2,727,556 |
| Aug 31, 2025 | 5.70 | 5.72 | 5.57 | 5.61 | 5.61 | -2.09% | 2,395,411 |
| Aug 28, 2025 | 5.75 | 5.77 | 5.70 | 5.73 | 5.73 | -0.69% | 1,551,720 |
| Aug 27, 2025 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | - | 2,423,120 |
| Aug 26, 2025 | 5.85 | 5.89 | 5.76 | 5.77 | 5.77 | -1.54% | 3,627,875 |
| Aug 25, 2025 | 5.88 | 5.99 | 5.82 | 5.86 | 5.86 | -0.34% | 4,902,346 |
| Aug 24, 2025 | 5.90 | 5.97 | 5.86 | 5.88 | 5.88 | - | 3,776,131 |
| Aug 21, 2025 | 5.84 | 5.94 | 5.76 | 5.88 | 5.88 | 0.68% | 8,457,583 |
| Aug 20, 2025 | 5.92 | 5.99 | 5.83 | 5.84 | 5.84 | -1.02% | 5,676,859 |
| Aug 19, 2025 | 5.75 | 6.00 | 5.74 | 5.90 | 5.90 | 2.61% | 9,881,037 |
| Aug 18, 2025 | 5.63 | 5.77 | 5.60 | 5.75 | 5.75 | 2.50% | 5,924,316 |
| Aug 17, 2025 | 5.53 | 5.68 | 5.52 | 5.61 | 5.61 | 1.81% | 5,812,969 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -0.54% | 2,807,464 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.51 | 5.54 | 5.54 | -1.07% | 1,852,750 |
| Aug 12, 2025 | 5.60 | 5.65 | 5.51 | 5.60 | 5.60 | 0.18% | 2,162,675 |
| Aug 11, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -3.29% | 2,558,687 |
| Aug 10, 2025 | 5.80 | 5.84 | 5.71 | 5.78 | 5.78 | -0.34% | 1,765,273 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.77 | 5.80 | 5.80 | -1.19% | 2,208,941 |
| Aug 6, 2025 | 5.80 | 5.88 | 5.72 | 5.87 | 5.87 | 1.21% | 2,962,611 |
| Aug 5, 2025 | 5.87 | 5.91 | 5.77 | 5.80 | 5.80 | -1.19% | 2,779,863 |
| Aug 4, 2025 | 5.88 | 5.95 | 5.83 | 5.87 | 5.87 | -0.17% | 1,935,826 |
| Aug 3, 2025 | 5.89 | 5.89 | 5.79 | 5.88 | 5.88 | -0.84% | 1,629,936 |
| Jul 31, 2025 | 5.88 | 5.96 | 5.81 | 5.93 | 5.93 | 0.85% | 1,604,787 |
| Jul 30, 2025 | 5.90 | 5.96 | 5.83 | 5.88 | 5.88 | - | 1,946,831 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.61 | 5.88 | 5.88 | -3.61% | 7,648,900 |
| Jul 28, 2025 | 6.22 | 6.23 | 6.10 | 6.10 | 6.10 | -2.09% | 3,471,578 |
| Jul 27, 2025 | 6.20 | 6.33 | 6.20 | 6.23 | 6.23 | 0.48% | 1,110,627 |
| Jul 24, 2025 | 6.22 | 6.23 | 6.12 | 6.20 | 6.20 | - | 1,356,119 |
| Jul 23, 2025 | 6.13 | 6.26 | 6.13 | 6.20 | 6.20 | - | 2,068,166 |
| Jul 22, 2025 | 6.35 | 6.36 | 6.17 | 6.20 | 6.20 | -2.36% | 2,302,280 |
| Jul 21, 2025 | 6.36 | 6.38 | 6.28 | 6.35 | 6.35 | -0.16% | 1,449,020 |
| Jul 20, 2025 | 6.42 | 6.49 | 6.35 | 6.36 | 6.36 | -0.78% | 1,057,657 |
| Jul 17, 2025 | 6.45 | 6.47 | 6.35 | 6.41 | 6.41 | -0.31% | 1,454,204 |