Saudi Vitrified Clay Pipe Company (TADAWUL:2360)
Saudi Arabia
· Delayed Price · Currency is SAR 18.20
+0.21 (1.17%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:2360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.10 | 18.15 | 17.82 | 17.99 | 17.99 | -0.61% | 59,988 |
| Apr 27, 2026 | 17.88 | 18.20 | 17.88 | 18.10 | 18.10 | 0.89% | 44,394 |
| Apr 26, 2026 | 18.02 | 18.10 | 17.89 | 17.94 | 17.94 | -0.66% | 31,187 |
| Apr 23, 2026 | 18.14 | 18.22 | 17.95 | 18.06 | 18.06 | -0.77% | 37,841 |
| Apr 22, 2026 | 18.13 | 18.41 | 18.06 | 18.20 | 18.20 | 0.89% | 65,325 |
| Apr 21, 2026 | 18.35 | 18.48 | 18.00 | 18.04 | 18.04 | -0.99% | 58,687 |
| Apr 20, 2026 | 18.85 | 18.90 | 18.20 | 18.22 | 18.22 | -3.24% | 71,740 |
| Apr 19, 2026 | 18.63 | 19.30 | 18.63 | 18.83 | 18.83 | 1.24% | 224,525 |
| Apr 16, 2026 | 18.62 | 19.00 | 18.51 | 18.60 | 18.60 | 0.27% | 134,098 |
| Apr 15, 2026 | 18.30 | 18.70 | 18.24 | 18.55 | 18.55 | 1.15% | 157,268 |
| Apr 14, 2026 | 18.05 | 19.18 | 18.04 | 18.34 | 18.34 | 3.56% | 412,277 |
| Apr 13, 2026 | 17.92 | 17.92 | 17.00 | 17.71 | 17.71 | -1.45% | 72,525 |
| Apr 12, 2026 | 18.26 | 18.44 | 17.97 | 17.97 | 17.97 | -1.75% | 81,644 |
| Apr 9, 2026 | 18.95 | 18.95 | 17.92 | 18.29 | 18.29 | -3.48% | 190,884 |
| Apr 8, 2026 | 19.08 | 19.08 | 18.60 | 18.95 | 18.95 | 5.87% | 95,465 |
| Apr 7, 2026 | 18.98 | 18.98 | 17.86 | 17.90 | 17.90 | -5.89% | 86,567 |
| Apr 6, 2026 | 19.20 | 19.49 | 18.99 | 19.02 | 19.02 | -0.58% | 39,244 |
| Apr 5, 2026 | 20.19 | 20.60 | 19.10 | 19.13 | 19.13 | -1.65% | 154,663 |
| Apr 2, 2026 | 20.00 | 20.00 | 19.30 | 19.45 | 19.45 | -1.37% | 74,640 |
| Apr 1, 2026 | 19.40 | 20.58 | 19.40 | 19.72 | 19.72 | 1.65% | 123,822 |
| Mar 31, 2026 | 20.12 | 20.24 | 19.40 | 19.40 | 19.40 | -3.63% | 102,724 |
| Mar 30, 2026 | 19.60 | 20.87 | 19.32 | 20.13 | 20.13 | 2.60% | 324,182 |
| Mar 29, 2026 | 19.04 | 19.80 | 18.83 | 19.62 | 19.62 | 2.94% | 83,355 |
| Mar 26, 2026 | 18.95 | 19.20 | 18.72 | 19.06 | 19.06 | 0.47% | 40,828 |
| Mar 25, 2026 | 18.81 | 19.04 | 18.73 | 18.97 | 18.97 | 2.32% | 26,028 |
| Mar 24, 2026 | 18.01 | 18.78 | 18.01 | 18.54 | 18.54 | 2.94% | 48,671 |
| Mar 16, 2026 | 17.60 | 18.45 | 17.50 | 18.01 | 18.01 | 3.21% | 62,578 |
| Mar 15, 2026 | 17.80 | 17.96 | 17.45 | 17.45 | 17.45 | -1.97% | 17,864 |
| Mar 12, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -1.11% | 20,297 |
| Mar 11, 2026 | 18.40 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 26,866 |
| Mar 10, 2026 | 18.40 | 18.96 | 18.27 | 18.40 | 18.40 | 0.49% | 57,619 |
| Mar 9, 2026 | 18.91 | 19.10 | 18.31 | 18.31 | 18.31 | -3.17% | 43,879 |
| 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 |