Saudi Vitrified Clay Pipe Company (TADAWUL:2360)
Saudi Arabia
· Delayed Price · Currency is SAR 18.31
-0.60 (-3.17%)
Mar 9, 2026, 3:11 PM AST
TADAWUL:2360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 18.35 | 19.14 | 18.30 | 18.91 | 18.91 | 3.62% | 60,627 |
| Mar 5, 2026 | 17.40 | 18.74 | 17.40 | 18.25 | 18.25 | 4.89% | 104,559 |
| Mar 4, 2026 | 16.80 | 17.60 | 16.80 | 17.40 | 17.40 | 4.69% | 69,803 |
| Mar 3, 2026 | 17.18 | 17.19 | 16.62 | 16.62 | 16.62 | -3.32% | 71,812 |
| Mar 2, 2026 | 17.58 | 17.58 | 16.90 | 17.19 | 17.19 | 2.69% | 66,810 |
| Mar 1, 2026 | 16.37 | 17.80 | 16.37 | 16.74 | 16.74 | -6.90% | 90,662 |
| Feb 26, 2026 | 17.24 | 18.40 | 17.18 | 17.98 | 17.98 | 3.99% | 103,046 |
| Feb 25, 2026 | 17.18 | 17.88 | 17.18 | 17.29 | 17.29 | 0.70% | 113,633 |
| Feb 24, 2026 | 18.15 | 18.15 | 17.15 | 17.17 | 17.17 | -5.40% | 122,806 |
| Feb 23, 2026 | 18.66 | 18.90 | 18.11 | 18.15 | 18.15 | -3.71% | 38,265 |
| Feb 19, 2026 | 19.74 | 19.74 | 18.60 | 18.85 | 18.85 | -4.41% | 85,915 |
| Feb 18, 2026 | 20.30 | 20.30 | 19.63 | 19.72 | 19.72 | -2.86% | 44,045 |
| Feb 17, 2026 | 20.75 | 20.80 | 20.00 | 20.30 | 20.30 | -2.17% | 43,765 |
| Feb 16, 2026 | 21.15 | 21.15 | 20.69 | 20.75 | 20.75 | -1.89% | 20,404 |
| Feb 15, 2026 | 21.06 | 21.34 | 21.02 | 21.15 | 21.15 | 1.29% | 32,967 |
| Feb 12, 2026 | 20.92 | 20.96 | 20.62 | 20.88 | 20.88 | -0.33% | 39,150 |
| Feb 11, 2026 | 21.60 | 21.60 | 20.82 | 20.95 | 20.95 | -2.51% | 78,056 |
| Feb 10, 2026 | 21.73 | 21.82 | 21.43 | 21.49 | 21.49 | -1.51% | 35,355 |
| Feb 9, 2026 | 22.40 | 22.60 | 21.80 | 21.82 | 21.82 | -1.93% | 54,475 |
| Feb 8, 2026 | 21.51 | 22.52 | 21.51 | 22.25 | 22.25 | 3.54% | 39,386 |
| Feb 5, 2026 | 21.93 | 21.93 | 21.26 | 21.49 | 21.49 | -2.10% | 30,347 |
| Feb 4, 2026 | 22.40 | 22.44 | 21.95 | 21.95 | 21.95 | -2.01% | 59,639 |
| Feb 3, 2026 | 21.95 | 23.00 | 21.90 | 22.40 | 22.40 | 3.94% | 174,681 |
| Feb 2, 2026 | 21.51 | 21.76 | 21.15 | 21.55 | 21.55 | 0.23% | 70,103 |
| Feb 1, 2026 | 23.20 | 23.20 | 21.50 | 21.50 | 21.50 | -2.71% | 106,051 |
| Jan 29, 2026 | 23.40 | 23.40 | 22.02 | 22.10 | 22.10 | -5.07% | 182,144 |
| Jan 28, 2026 | 22.85 | 24.50 | 22.51 | 23.28 | 23.28 | 3.51% | 349,223 |
| Jan 27, 2026 | 21.12 | 22.90 | 21.12 | 22.49 | 22.49 | 6.69% | 275,963 |
| Jan 26, 2026 | 20.99 | 22.26 | 20.95 | 21.08 | 21.08 | 1.25% | 259,342 |
| Jan 25, 2026 | 20.65 | 20.98 | 20.65 | 20.82 | 20.82 | 0.77% | 25,287 |
| Jan 22, 2026 | 20.55 | 20.85 | 20.42 | 20.66 | 20.66 | 0.05% | 29,698 |
| Jan 21, 2026 | 20.22 | 20.68 | 20.20 | 20.65 | 20.65 | 1.47% | 28,411 |
| Jan 20, 2026 | 20.74 | 21.00 | 20.26 | 20.35 | 20.35 | -3.10% | 29,744 |
| Jan 19, 2026 | 21.10 | 21.20 | 20.85 | 21.00 | 21.00 | 0.38% | 18,495 |
| Jan 18, 2026 | 20.52 | 21.31 | 20.50 | 20.92 | 20.92 | -0.33% | 44,661 |
| Jan 15, 2026 | 21.60 | 21.60 | 20.80 | 20.99 | 20.99 | -2.37% | 35,933 |
| Jan 14, 2026 | 21.39 | 21.93 | 21.21 | 21.50 | 21.50 | 0.94% | 48,503 |
| Jan 13, 2026 | 21.33 | 21.55 | 21.14 | 21.30 | 21.30 | - | 21,160 |
| Jan 12, 2026 | 20.76 | 21.60 | 20.71 | 21.30 | 21.30 | 2.60% | 34,740 |
| Jan 11, 2026 | 20.50 | 20.90 | 20.50 | 20.76 | 20.76 | 0.87% | 10,373 |
| Jan 8, 2026 | 20.55 | 20.59 | 20.27 | 20.58 | 20.58 | 0.88% | 17,155 |
| Jan 7, 2026 | 20.60 | 21.10 | 20.10 | 20.40 | 20.40 | 1.54% | 29,335 |
| Jan 6, 2026 | 20.40 | 20.56 | 20.00 | 20.09 | 20.09 | -1.03% | 22,358 |
| Jan 5, 2026 | 20.40 | 20.68 | 20.26 | 20.30 | 20.30 | -0.49% | 12,381 |
| Jan 4, 2026 | 21.10 | 21.10 | 20.29 | 20.40 | 20.40 | -3.27% | 16,179 |
| Jan 1, 2026 | 20.70 | 21.11 | 20.55 | 21.09 | 21.09 | 1.88% | 18,899 |
| Dec 31, 2025 | 19.70 | 20.77 | 19.70 | 20.70 | 20.70 | 5.08% | 23,680 |
| Dec 30, 2025 | 19.88 | 20.54 | 19.56 | 19.70 | 19.70 | -0.91% | 74,621 |
| Dec 29, 2025 | 19.57 | 20.13 | 19.50 | 19.88 | 19.88 | 1.74% | 36,986 |
| Dec 28, 2025 | 20.60 | 20.60 | 19.50 | 19.54 | 19.54 | -5.15% | 25,494 |
| Dec 25, 2025 | 20.82 | 21.00 | 20.50 | 20.60 | 20.60 | -1.25% | 25,629 |
| Dec 24, 2025 | 21.35 | 21.44 | 20.86 | 20.86 | 20.86 | -2.93% | 35,424 |
| Dec 23, 2025 | 21.33 | 21.49 | 21.22 | 21.49 | 21.49 | 0.70% | 35,886 |
| Dec 22, 2025 | 21.40 | 21.60 | 21.12 | 21.34 | 21.34 | -0.28% | 26,653 |
| Dec 21, 2025 | 21.21 | 21.70 | 21.21 | 21.40 | 21.40 | 0.90% | 18,348 |
| Dec 18, 2025 | 21.71 | 21.71 | 21.09 | 21.21 | 21.21 | -2.30% | 29,048 |
| Dec 17, 2025 | 21.62 | 21.99 | 21.51 | 21.71 | 21.71 | 0.51% | 11,612 |
| Dec 16, 2025 | 21.99 | 22.00 | 21.41 | 21.60 | 21.60 | -1.55% | 12,903 |
| Dec 15, 2025 | 21.64 | 21.99 | 21.38 | 21.94 | 21.94 | 0.41% | 17,725 |
| Dec 14, 2025 | 22.68 | 22.68 | 21.85 | 21.85 | 21.85 | -3.66% | 18,541 |
| Dec 11, 2025 | 22.83 | 23.00 | 22.45 | 22.68 | 22.68 | -0.61% | 17,993 |
| Dec 10, 2025 | 22.97 | 23.18 | 22.80 | 22.82 | 22.82 | -0.65% | 17,291 |
| Dec 9, 2025 | 22.65 | 23.10 | 22.62 | 22.97 | 22.97 | 1.28% | 32,714 |
| Dec 8, 2025 | 23.00 | 23.00 | 22.60 | 22.68 | 22.68 | -0.92% | 14,862 |
| Dec 7, 2025 | 23.10 | 23.40 | 22.75 | 22.89 | 22.89 | -1.76% | 19,518 |
| Dec 4, 2025 | 22.40 | 23.45 | 22.25 | 23.30 | 23.30 | 4.72% | 57,355 |
| Dec 3, 2025 | 22.59 | 22.60 | 22.21 | 22.25 | 22.25 | -1.51% | 24,360 |
| Dec 2, 2025 | 22.18 | 22.69 | 21.95 | 22.59 | 22.59 | 1.85% | 41,067 |
| Dec 1, 2025 | 22.20 | 22.43 | 22.02 | 22.18 | 22.18 | -1.38% | 20,077 |
| Nov 30, 2025 | 22.60 | 22.73 | 22.00 | 22.49 | 22.49 | -0.35% | 19,289 |
| Nov 27, 2025 | 22.41 | 22.77 | 22.40 | 22.57 | 22.57 | 1.07% | 31,563 |
| Nov 26, 2025 | 23.01 | 23.71 | 22.25 | 22.33 | 22.33 | -3.42% | 56,980 |
| Nov 25, 2025 | 24.04 | 24.19 | 23.12 | 23.12 | 23.12 | -4.46% | 59,471 |
| Nov 24, 2025 | 24.02 | 24.48 | 24.02 | 24.20 | 24.20 | -0.78% | 23,859 |
| Nov 23, 2025 | 24.40 | 24.66 | 24.21 | 24.39 | 24.39 | -0.04% | 8,988 |
| Nov 20, 2025 | 24.22 | 24.59 | 24.22 | 24.40 | 24.40 | -0.33% | 12,750 |
| Nov 19, 2025 | 24.60 | 24.90 | 24.26 | 24.48 | 24.48 | -1.01% | 19,606 |
| Nov 18, 2025 | 24.51 | 24.85 | 24.50 | 24.73 | 24.73 | -0.08% | 34,475 |
| Nov 17, 2025 | 25.00 | 25.40 | 24.56 | 24.75 | 24.75 | -1.39% | 37,511 |
| Nov 16, 2025 | 25.48 | 25.56 | 25.04 | 25.10 | 25.10 | -1.18% | 34,303 |
| Nov 13, 2025 | 26.12 | 26.40 | 25.32 | 25.40 | 25.40 | -2.76% | 114,138 |
| Nov 12, 2025 | 25.00 | 26.96 | 24.90 | 26.12 | 26.12 | 5.79% | 330,115 |
| Nov 11, 2025 | 25.60 | 25.60 | 24.60 | 24.69 | 24.69 | -3.18% | 29,783 |
| Nov 10, 2025 | 25.18 | 25.50 | 24.51 | 25.50 | 25.50 | 1.67% | 38,092 |
| Nov 9, 2025 | 25.80 | 25.80 | 25.02 | 25.08 | 25.08 | -2.79% | 31,359 |
| Nov 6, 2025 | 25.98 | 25.98 | 25.60 | 25.80 | 25.80 | 0.78% | 13,509 |
| Nov 5, 2025 | 25.86 | 26.04 | 25.50 | 25.60 | 25.60 | -1.08% | 26,321 |
| Nov 4, 2025 | 26.30 | 26.30 | 25.80 | 25.88 | 25.88 | -1.22% | 17,335 |
| Nov 3, 2025 | 26.74 | 26.74 | 26.12 | 26.20 | 26.20 | -2.02% | 20,893 |
| Nov 2, 2025 | 26.50 | 26.90 | 26.50 | 26.74 | 26.74 | -0.74% | 14,207 |
| Oct 30, 2025 | 27.04 | 27.16 | 26.72 | 26.94 | 26.94 | 0.60% | 46,299 |
| Oct 29, 2025 | 26.72 | 26.88 | 26.62 | 26.78 | 26.78 | - | 16,889 |
| Oct 28, 2025 | 26.86 | 27.10 | 26.60 | 26.78 | 26.78 | -0.37% | 16,442 |
| Oct 27, 2025 | 27.10 | 27.28 | 26.76 | 26.88 | 26.88 | -0.52% | 13,670 |
| Oct 26, 2025 | 26.74 | 27.14 | 26.72 | 27.02 | 27.02 | 2.12% | 35,341 |
| Oct 23, 2025 | 26.38 | 26.74 | 26.12 | 26.46 | 26.46 | 0.30% | 22,192 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.38 | 26.38 | 26.38 | -2.30% | 22,986 |
| Oct 21, 2025 | 27.64 | 27.64 | 26.98 | 27.00 | 27.00 | -2.17% | 45,571 |
| Oct 20, 2025 | 27.72 | 27.90 | 27.40 | 27.60 | 27.60 | -0.50% | 13,175 |
| Oct 19, 2025 | 27.98 | 28.16 | 27.72 | 27.74 | 27.74 | -0.86% | 36,356 |