Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia
· Delayed Price · Currency is SAR 46.04
-3.66 (-7.36%)
Mar 9, 2026, 2:58 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.70 | 47.70 | 46.00 | 46.04 | 46.04 | -7.36% | 2,318 |
| Mar 8, 2026 | 51.00 | 51.00 | 49.70 | 49.70 | 49.70 | 0.40% | 9,414 |
| Mar 5, 2026 | 47.50 | 50.00 | 47.50 | 49.50 | 49.50 | -1.00% | 2,342 |
| Mar 4, 2026 | 47.00 | 50.00 | 46.60 | 50.00 | 50.00 | 3.31% | 3,692 |
| Mar 3, 2026 | 47.14 | 49.50 | 45.00 | 48.40 | 48.40 | -1.22% | 35,534 |
| Mar 2, 2026 | 48.64 | 51.90 | 47.10 | 49.00 | 49.00 | -6.04% | 2,904 |
| Mar 1, 2026 | 48.66 | 52.15 | 48.66 | 52.15 | 52.15 | 0.29% | 1,366 |
| Feb 26, 2026 | 49.88 | 52.00 | 49.38 | 52.00 | 52.00 | -1.79% | 1,182 |
| Feb 25, 2026 | 45.98 | 52.95 | 45.98 | 52.95 | 52.95 | 6.50% | 4,248 |
| Feb 24, 2026 | 49.98 | 50.00 | 47.38 | 49.72 | 49.72 | -1.64% | 11,652 |
| Feb 23, 2026 | 54.00 | 54.00 | 50.55 | 50.55 | 50.55 | -0.30% | 2,661 |
| Feb 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.98% | 2,601 |
| Feb 18, 2026 | 49.30 | 51.20 | 49.30 | 51.20 | 51.20 | 0.39% | 2,043 |
| Feb 17, 2026 | 49.30 | 51.40 | 49.30 | 51.00 | 51.00 | -1.16% | 5,516 |
| Feb 16, 2026 | 49.30 | 51.60 | 49.30 | 51.60 | 51.60 | -2.27% | 2,585 |
| Feb 15, 2026 | 49.96 | 52.80 | 49.96 | 52.80 | 52.80 | 4.55% | 3,275 |
| Feb 12, 2026 | 43.00 | 52.50 | 42.96 | 50.50 | 50.50 | 16.04% | 28,069 |
| Feb 11, 2026 | 42.98 | 43.52 | 41.52 | 43.52 | 43.52 | 1.21% | 9,108 |
| Feb 10, 2026 | 43.56 | 45.16 | 42.40 | 43.00 | 43.00 | -4.83% | 12,361 |
| Feb 9, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | - |
| Feb 8, 2026 | 42.00 | 45.18 | 42.00 | 45.18 | 45.18 | 1.53% | 4,094 |
| Feb 5, 2026 | 44.26 | 47.00 | 44.26 | 44.50 | 44.50 | -1.16% | 8,874 |
| Feb 4, 2026 | 43.50 | 45.06 | 43.50 | 45.02 | 45.02 | 3.49% | 4,744 |
| Feb 3, 2026 | 42.50 | 44.00 | 40.44 | 43.50 | 43.50 | -1.09% | 8,667 |
| Feb 2, 2026 | 42.00 | 43.98 | 41.52 | 43.98 | 43.98 | 1.57% | 459 |
| Feb 1, 2026 | 44.56 | 45.28 | 43.22 | 43.30 | 43.30 | -6.64% | 3,970 |
| Jan 29, 2026 | 43.38 | 46.38 | 41.00 | 46.38 | 46.38 | 7.91% | 6,376 |
| Jan 28, 2026 | 43.50 | 44.40 | 42.30 | 42.98 | 42.98 | -0.05% | 8,995 |
| Jan 27, 2026 | 44.84 | 46.64 | 43.00 | 43.00 | 43.00 | -8.35% | 14,213 |
| Jan 26, 2026 | 49.36 | 49.36 | 46.92 | 46.92 | 46.92 | -5.71% | 7,407 |
| Jan 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -1.47% | 1,251 |
| Jan 22, 2026 | 49.98 | 50.50 | 49.98 | 50.50 | 50.50 | 3.78% | 128 |
| Jan 21, 2026 | 47.00 | 48.66 | 47.00 | 48.66 | 48.66 | 2.88% | 4,650 |
| Jan 20, 2026 | 43.82 | 48.00 | 43.82 | 47.30 | 47.30 | 6.29% | 12,737 |
| Jan 19, 2026 | 44.52 | 45.98 | 44.00 | 44.50 | 44.50 | -2.07% | 5,418 |
| Jan 18, 2026 | 45.68 | 46.00 | 44.50 | 45.44 | 45.44 | -6.92% | 5,711 |
| Jan 15, 2026 | 46.86 | 48.82 | 46.86 | 48.82 | 48.82 | 5.95% | 844 |
| Jan 14, 2026 | 46.56 | 47.30 | 46.00 | 46.08 | 46.08 | -2.29% | 3,773 |
| Jan 13, 2026 | 47.00 | 47.16 | 45.72 | 47.16 | 47.16 | 2.30% | 5,046 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -5.14% | 1,631 |
| Jan 11, 2026 | 47.02 | 51.50 | 47.02 | 48.60 | 48.60 | -1.78% | 1,512 |
| Jan 8, 2026 | 48.92 | 51.50 | 48.92 | 49.48 | 49.48 | 0.98% | 3,116 |
| Jan 7, 2026 | 49.52 | 54.95 | 49.00 | 49.00 | 49.00 | -4.48% | 14,610 |
| Jan 6, 2026 | 49.10 | 51.50 | 49.00 | 51.30 | 51.30 | 1.89% | 3,711 |
| Jan 5, 2026 | 49.34 | 50.35 | 49.34 | 50.35 | 50.35 | 0.10% | 1,797 |
| Jan 4, 2026 | 49.00 | 50.30 | 48.90 | 50.30 | 50.30 | -2.14% | 6,455 |
| Jan 1, 2026 | 49.48 | 51.50 | 48.12 | 51.40 | 51.40 | 3.88% | 2,246 |
| Dec 31, 2025 | 46.90 | 49.86 | 42.30 | 49.48 | 49.48 | 5.50% | 58,498 |
| Dec 30, 2025 | 42.02 | 47.00 | 41.00 | 46.90 | 46.90 | 11.72% | 15,508 |
| Dec 29, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -4.59% | 564 |
| Dec 28, 2025 | 41.70 | 44.00 | 41.70 | 44.00 | 44.00 | -0.63% | 444 |
| Dec 25, 2025 | 42.70 | 44.28 | 42.00 | 44.28 | 44.28 | 8.00% | 3,775 |
| Dec 24, 2025 | 40.74 | 42.70 | 37.50 | 41.00 | 41.00 | -0.49% | 40,263 |
| Dec 23, 2025 | 41.24 | 41.24 | 40.92 | 41.20 | 41.20 | -1.86% | 795 |
| Dec 22, 2025 | 42.00 | 42.20 | 41.98 | 41.98 | 41.98 | - | 24,961 |
| Dec 21, 2025 | 41.00 | 44.32 | 39.50 | 41.98 | 41.98 | 0.29% | 56,281 |
| Dec 18, 2025 | 39.84 | 41.86 | 39.84 | 41.86 | 41.86 | 4.65% | 483 |
| Dec 17, 2025 | 37.42 | 41.00 | 35.70 | 40.00 | 40.00 | 5.26% | 51,721 |
| Dec 16, 2025 | 37.42 | 40.48 | 37.06 | 38.00 | 38.00 | -0.47% | 9,953 |
| Dec 15, 2025 | 37.82 | 38.18 | 37.82 | 38.18 | 38.18 | -3.59% | 1,725 |
| Dec 14, 2025 | 37.72 | 39.60 | 37.72 | 39.60 | 39.60 | -0.95% | 2,701 |
| Dec 11, 2025 | 37.22 | 39.98 | 37.22 | 39.98 | 39.98 | 7.01% | 14,611 |
| Dec 10, 2025 | 37.40 | 37.40 | 36.34 | 37.36 | 37.36 | -2.71% | 4,640 |
| Dec 9, 2025 | 38.88 | 40.80 | 37.90 | 38.40 | 38.40 | -3.66% | 7,179 |
| Dec 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.54% | 101 |
| Dec 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 182 |
| Dec 4, 2025 | 40.30 | 40.90 | 36.48 | 40.90 | 40.90 | 6.51% | 42,000 |
| Dec 3, 2025 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 4.18% | 9,402 |
| Dec 2, 2025 | 37.98 | 38.00 | 36.00 | 36.86 | 36.86 | -5.49% | 10,076 |
| Dec 1, 2025 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -2.50% | 2,186 |
| Nov 30, 2025 | 39.46 | 40.00 | 39.18 | 40.00 | 40.00 | - | 1,986 |
| Nov 27, 2025 | 38.44 | 40.00 | 38.18 | 40.00 | 40.00 | 6.89% | 13,510 |
| Nov 26, 2025 | 37.98 | 42.00 | 37.00 | 37.42 | 37.42 | -3.26% | 27,172 |
| Nov 25, 2025 | 38.34 | 40.18 | 38.34 | 38.68 | 38.68 | 1.63% | 1,436 |
| Nov 24, 2025 | 37.22 | 38.54 | 37.22 | 38.06 | 38.06 | -7.17% | 7,422 |
| Nov 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Nov 20, 2025 | 37.64 | 41.00 | 37.64 | 41.00 | 41.00 | 7.67% | 1,298 |
| Nov 19, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -4.47% | 430 |
| Nov 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.84% | 63 |
| Nov 17, 2025 | 39.14 | 39.16 | 39.14 | 39.14 | 39.14 | -2.20% | 2,410 |
| Nov 16, 2025 | 39.94 | 40.66 | 39.94 | 40.02 | 40.02 | -4.67% | 6,755 |
| Nov 13, 2025 | 41.26 | 41.98 | 39.00 | 41.98 | 41.98 | 4.95% | 1,556 |
| Nov 12, 2025 | 37.00 | 40.00 | 35.80 | 40.00 | 40.00 | 8.58% | 11,386 |
| Nov 11, 2025 | 34.60 | 36.84 | 34.56 | 36.84 | 36.84 | -1.71% | 16,777 |
| Nov 10, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.90% | 235 |
| Nov 9, 2025 | 39.98 | 39.98 | 36.38 | 39.00 | 39.00 | 1.62% | 5,298 |
| Nov 6, 2025 | 34.28 | 38.76 | 32.70 | 38.38 | 38.38 | 5.85% | 29,540 |
| Nov 5, 2025 | 34.60 | 36.26 | 34.60 | 36.26 | 36.26 | 0.28% | 224 |
| Nov 4, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | 13 |
| Nov 3, 2025 | 35.80 | 36.16 | 34.42 | 36.16 | 36.16 | 0.17% | 7,697 |
| Nov 2, 2025 | 36.30 | 36.50 | 36.10 | 36.10 | 36.10 | -4.90% | 2,186 |
| Oct 30, 2025 | 33.90 | 37.96 | 33.34 | 37.96 | 37.96 | 8.83% | 12,947 |
| Oct 29, 2025 | 34.50 | 34.96 | 33.22 | 34.88 | 34.88 | 2.59% | 5,524 |
| Oct 28, 2025 | 34.02 | 35.50 | 33.72 | 34.00 | 34.00 | -1.56% | 18,141 |
| Oct 27, 2025 | 39.44 | 40.80 | 34.52 | 34.54 | 34.54 | -12.34% | 29,094 |
| Oct 26, 2025 | 41.50 | 41.50 | 39.40 | 39.40 | 39.40 | -2.48% | 1,920 |
| Oct 23, 2025 | 44.32 | 44.32 | 40.40 | 40.40 | 40.40 | -6.05% | 2,567 |
| Oct 22, 2025 | 39.00 | 44.32 | 38.52 | 43.00 | 43.00 | 5.50% | 14,494 |
| Oct 21, 2025 | 39.10 | 40.76 | 39.04 | 40.76 | 40.76 | -1.21% | 3,366 |
| Oct 20, 2025 | 40.52 | 41.26 | 40.00 | 41.26 | 41.26 | -4.27% | 892 |