Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia
· Delayed Price · Currency is SAR 7.29
+0.25 (3.55%)
Apr 29, 2026, 2:15 PM AST
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.00 | 7.54 | 6.82 | 7.30 | - | 3.69% | 26,162,617 |
| Apr 28, 2026 | 6.99 | 7.10 | 6.93 | 7.04 | 7.04 | 0.86% | 5,915,698 |
| Apr 27, 2026 | 6.85 | 7.10 | 6.76 | 6.98 | 6.98 | 2.35% | 8,260,355 |
| Apr 26, 2026 | 7.00 | 7.00 | 6.66 | 6.82 | 6.82 | -2.29% | 6,832,454 |
| Apr 23, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | -0.99% | 3,241,236 |
| Apr 22, 2026 | 7.05 | 7.13 | 6.97 | 7.05 | 7.05 | - | 5,028,511 |
| Apr 21, 2026 | 7.13 | 7.22 | 7.03 | 7.05 | 7.05 | -0.42% | 5,433,271 |
| Apr 20, 2026 | 7.00 | 7.23 | 6.90 | 7.08 | 7.08 | 1.43% | 14,360,490 |
| Apr 19, 2026 | 7.08 | 7.18 | 6.93 | 6.98 | 6.98 | -1.55% | 8,407,889 |
| Apr 16, 2026 | 7.17 | 7.19 | 7.01 | 7.09 | 7.09 | -0.70% | 13,190,950 |
| Apr 15, 2026 | 6.70 | 7.17 | 6.68 | 7.14 | 7.14 | 7.21% | 16,185,940 |
| Apr 14, 2026 | 6.28 | 6.70 | 6.27 | 6.66 | 6.66 | 6.22% | 19,853,770 |
| Apr 13, 2026 | 6.11 | 6.30 | 6.08 | 6.27 | 6.27 | 2.96% | 10,880,530 |
| Apr 12, 2026 | 6.05 | 6.16 | 6.01 | 6.09 | 6.09 | - | 4,050,203 |
| Apr 9, 2026 | 6.10 | 6.17 | 6.04 | 6.09 | 6.09 | -0.49% | 4,848,968 |
| Apr 8, 2026 | 6.14 | 6.20 | 6.10 | 6.12 | 6.12 | 3.20% | 7,610,203 |
| Apr 7, 2026 | 6.12 | 6.14 | 5.92 | 5.93 | 5.93 | -3.42% | 7,914,921 |
| Apr 6, 2026 | 6.12 | 6.34 | 6.10 | 6.14 | 6.14 | 0.33% | 7,891,025 |
| Apr 5, 2026 | 6.24 | 6.40 | 6.11 | 6.12 | 6.12 | -0.49% | 15,228,750 |
| Apr 2, 2026 | 5.71 | 6.22 | 5.70 | 6.15 | 6.15 | 7.14% | 19,844,700 |
| Apr 1, 2026 | 5.82 | 5.88 | 5.69 | 5.74 | 5.74 | -1.20% | 5,436,489 |
| Mar 31, 2026 | 5.84 | 5.89 | 5.75 | 5.81 | 5.81 | 0.17% | 6,031,200 |
| Mar 30, 2026 | 5.73 | 5.87 | 5.65 | 5.80 | 5.80 | 2.11% | 14,315,840 |
| Mar 29, 2026 | 5.43 | 5.74 | 5.43 | 5.68 | 5.68 | 4.60% | 10,584,940 |
| Mar 26, 2026 | 5.23 | 5.51 | 5.23 | 5.43 | 5.43 | 4.02% | 14,411,730 |
| Mar 25, 2026 | 5.15 | 5.25 | 5.09 | 5.22 | 5.22 | 1.75% | 6,568,458 |
| Mar 24, 2026 | 4.90 | 5.26 | 4.87 | 5.13 | 5.13 | 7.10% | 16,261,665 |
| Mar 16, 2026 | 4.80 | 4.83 | 4.73 | 4.79 | 4.79 | -0.21% | 2,230,827 |
| Mar 15, 2026 | 4.76 | 4.83 | 4.73 | 4.80 | 4.80 | 0.63% | 1,115,257 |
| Mar 12, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.42% | 1,117,142 |
| Mar 11, 2026 | 4.89 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 2,316,549 |
| Mar 10, 2026 | 4.91 | 4.97 | 4.84 | 4.90 | 4.90 | -0.81% | 2,553,031 |
| Mar 9, 2026 | 4.98 | 5.10 | 4.93 | 4.94 | 4.94 | -1.20% | 5,071,660 |
| Mar 8, 2026 | 4.70 | 5.03 | 4.69 | 5.00 | 5.00 | 6.61% | 5,309,362 |
| Mar 5, 2026 | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.21% | 4,578,337 |
| Mar 4, 2026 | 4.32 | 4.70 | 4.31 | 4.70 | 4.70 | 9.81% | 4,491,548 |
| Mar 3, 2026 | 4.41 | 4.45 | 4.26 | 4.28 | 4.28 | -4.04% | 4,488,208 |
| Mar 2, 2026 | 4.50 | 4.59 | 4.39 | 4.46 | 4.46 | -0.89% | 2,666,725 |
| Mar 1, 2026 | 4.33 | 4.66 | 4.33 | 4.50 | 4.50 | -4.26% | 2,546,778 |
| Feb 26, 2026 | 4.74 | 4.78 | 4.68 | 4.70 | 4.70 | -1.05% | 2,302,818 |
| Feb 25, 2026 | 4.82 | 4.85 | 4.73 | 4.75 | 4.75 | -1.25% | 1,839,087 |
| Feb 24, 2026 | 4.85 | 4.91 | 4.79 | 4.81 | 4.81 | -0.82% | 2,067,868 |
| Feb 23, 2026 | 4.99 | 5.06 | 4.77 | 4.85 | 4.85 | -3.58% | 5,402,394 |
| Feb 19, 2026 | 5.21 | 5.21 | 4.98 | 5.03 | 5.03 | -3.45% | 5,459,901 |
| Feb 18, 2026 | 5.17 | 5.22 | 5.11 | 5.21 | 5.21 | 0.77% | 1,503,703 |
| Feb 17, 2026 | 5.20 | 5.20 | 5.10 | 5.17 | 5.17 | -0.96% | 2,536,359 |
| Feb 16, 2026 | 5.28 | 5.30 | 5.20 | 5.22 | 5.22 | -1.32% | 2,304,024 |
| Feb 15, 2026 | 5.31 | 5.35 | 5.26 | 5.29 | 5.29 | - | 3,431,016 |
| Feb 12, 2026 | 5.28 | 5.31 | 5.24 | 5.29 | 5.29 | 0.19% | 3,498,050 |
| Feb 11, 2026 | 5.27 | 5.35 | 5.26 | 5.28 | 5.28 | 0.96% | 6,430,482 |
| Feb 10, 2026 | 5.19 | 5.28 | 5.17 | 5.23 | 5.23 | 1.16% | 4,430,077 |
| Feb 9, 2026 | 5.28 | 5.42 | 5.16 | 5.17 | 5.17 | -1.52% | 9,165,618 |
| Feb 8, 2026 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | 2.14% | 3,145,144 |
| Feb 5, 2026 | 5.25 | 5.27 | 5.14 | 5.14 | 5.14 | -2.65% | 3,335,312 |
| Feb 4, 2026 | 5.25 | 5.42 | 5.22 | 5.28 | 5.28 | 0.76% | 6,470,336 |
| Feb 3, 2026 | 5.24 | 5.33 | 5.19 | 5.24 | 5.24 | - | 5,965,988 |
| Feb 2, 2026 | 5.01 | 5.38 | 4.97 | 5.24 | 5.24 | 4.80% | 11,194,060 |
| Feb 1, 2026 | 5.26 | 5.27 | 5.00 | 5.00 | 5.00 | -4.58% | 6,161,527 |
| Jan 29, 2026 | 5.41 | 5.43 | 5.24 | 5.24 | 5.24 | -2.96% | 4,336,189 |
| Jan 28, 2026 | 5.27 | 5.42 | 5.23 | 5.40 | 5.40 | 2.47% | 8,503,312 |
| Jan 27, 2026 | 5.08 | 5.44 | 5.08 | 5.27 | 5.27 | 4.36% | 12,477,670 |
| Jan 26, 2026 | 5.06 | 5.06 | 4.99 | 5.05 | 5.05 | - | 2,857,924 |
| Jan 25, 2026 | 5.00 | 5.08 | 4.99 | 5.05 | 5.05 | 1.41% | 2,247,561 |
| Jan 22, 2026 | 4.95 | 5.01 | 4.95 | 4.98 | 4.98 | 0.81% | 1,981,815 |
| Jan 21, 2026 | 4.87 | 4.97 | 4.84 | 4.94 | 4.94 | 1.23% | 1,326,148 |
| Jan 20, 2026 | 4.92 | 4.97 | 4.87 | 4.88 | 4.88 | -1.41% | 1,151,024 |
| Jan 19, 2026 | 4.93 | 5.02 | 4.90 | 4.95 | 4.95 | 0.41% | 2,710,313 |
| Jan 18, 2026 | 4.83 | 4.97 | 4.83 | 4.93 | 4.93 | 2.49% | 1,513,270 |
| Jan 15, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -2.04% | 1,825,368 |
| Jan 14, 2026 | 4.90 | 5.00 | 4.85 | 4.91 | 4.91 | 0.20% | 3,498,423 |
| Jan 13, 2026 | 4.90 | 4.91 | 4.85 | 4.90 | 4.90 | 0.20% | 1,887,852 |
| Jan 12, 2026 | 4.84 | 4.91 | 4.80 | 4.89 | 4.89 | 1.66% | 3,242,921 |
| Jan 11, 2026 | 4.66 | 4.84 | 4.66 | 4.81 | 4.81 | 3.22% | 2,853,193 |
| Jan 8, 2026 | 4.73 | 4.75 | 4.66 | 4.66 | 4.66 | -1.89% | 1,296,070 |
| Jan 7, 2026 | 4.72 | 4.83 | 4.71 | 4.75 | 4.75 | 2.37% | 2,851,378 |
| Jan 6, 2026 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | 0.43% | 1,746,787 |
| Jan 5, 2026 | 4.67 | 4.73 | 4.62 | 4.62 | 4.62 | -1.07% | 1,884,962 |
| Jan 4, 2026 | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | -2.10% | 1,990,967 |
| Jan 1, 2026 | 4.75 | 4.81 | 4.73 | 4.77 | 4.77 | 0.85% | 1,362,797 |
| Dec 31, 2025 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 3.50% | 2,522,473 |
| Dec 30, 2025 | 4.67 | 4.67 | 4.53 | 4.57 | 4.57 | -1.93% | 2,891,275 |
| Dec 29, 2025 | 4.58 | 4.69 | 4.56 | 4.66 | 4.66 | 1.75% | 1,865,377 |
| Dec 28, 2025 | 4.79 | 4.79 | 4.58 | 4.58 | 4.58 | -4.18% | 2,040,299 |
| Dec 25, 2025 | 4.88 | 4.88 | 4.77 | 4.78 | 4.78 | -1.65% | 1,861,367 |
| Dec 24, 2025 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 2,442,454 |
| Dec 23, 2025 | 4.89 | 4.94 | 4.87 | 4.90 | 4.90 | 0.62% | 2,005,823 |
| Dec 22, 2025 | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.81% | 1,759,166 |
| Dec 21, 2025 | 4.93 | 5.01 | 4.90 | 4.91 | 4.91 | -0.41% | 1,641,544 |
| Dec 18, 2025 | 4.90 | 4.94 | 4.84 | 4.93 | 4.93 | 0.61% | 1,947,034 |
| Dec 17, 2025 | 4.93 | 4.93 | 4.84 | 4.90 | 4.90 | 0.62% | 1,500,845 |
| Dec 16, 2025 | 4.93 | 4.95 | 4.86 | 4.87 | 4.87 | -1.42% | 2,295,547 |
| Dec 15, 2025 | 4.94 | 4.97 | 4.90 | 4.94 | 4.94 | - | 2,497,785 |
| Dec 14, 2025 | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | -1.79% | 3,613,815 |
| Dec 11, 2025 | 5.10 | 5.12 | 5.03 | 5.03 | 5.03 | -1.18% | 1,828,502 |
| Dec 10, 2025 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 0.79% | 1,444,470 |
| Dec 9, 2025 | 5.06 | 5.06 | 5.00 | 5.05 | 5.05 | - | 1,247,547 |
| Dec 8, 2025 | 5.11 | 5.11 | 5.03 | 5.05 | 5.05 | -0.79% | 1,918,802 |
| Dec 7, 2025 | 5.11 | 5.15 | 5.07 | 5.09 | 5.09 | -0.39% | 1,298,042 |
| 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 |