Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia
· Delayed Price · Currency is SAR 40.90
+2.50 (6.51%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,364 |
| 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 |
| Oct 19, 2025 | 41.00 | 43.10 | 41.00 | 43.10 | 43.10 | -2.49% | 1,064 |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 15, 2025 | 40.54 | 44.20 | 40.54 | 44.20 | 44.20 | 7.80% | 2,621 |
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.69% | 245 |
| Oct 13, 2025 | 42.00 | 42.00 | 40.72 | 40.72 | 40.72 | 1.80% | 580 |
| Oct 12, 2025 | 37.00 | 40.42 | 37.00 | 40.00 | 40.00 | -2.44% | 5,046 |
| Oct 9, 2025 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 9.63% | 4,861 |
| Oct 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.59% | 490 |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | 2,470 |
| Oct 6, 2025 | 39.52 | 39.52 | 38.00 | 38.00 | 38.00 | -0.47% | 5,077 |
| Oct 5, 2025 | 38.08 | 39.00 | 37.98 | 38.18 | 38.18 | 0.26% | 17,052 |
| Oct 2, 2025 | 32.70 | 38.08 | 32.48 | 38.08 | 38.08 | 19.90% | 56,944 |
| Oct 1, 2025 | 33.98 | 33.98 | 31.00 | 31.76 | 31.76 | -9.26% | 18,072 |
| Sep 30, 2025 | 34.54 | 35.16 | 34.54 | 35.00 | 35.00 | -2.02% | 2,306 |
| Sep 29, 2025 | 35.50 | 35.74 | 35.50 | 35.72 | 35.72 | 0.96% | 2,629 |
| Sep 28, 2025 | 36.98 | 37.18 | 35.00 | 35.38 | 35.38 | -4.17% | 15,213 |
| Sep 25, 2025 | 36.64 | 37.00 | 35.08 | 36.92 | 36.92 | -0.22% | 10,481 |
| Sep 24, 2025 | 36.62 | 37.00 | 35.58 | 37.00 | 37.00 | 0.22% | 4,297 |
| Sep 22, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | 6 |
| Sep 21, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | 4 |
| Sep 18, 2025 | 35.56 | 36.92 | 34.70 | 36.92 | 36.92 | 4.06% | 5,823 |
| Sep 17, 2025 | 36.84 | 37.36 | 35.04 | 35.48 | 35.48 | -8.79% | 5,980 |
| Sep 16, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 7.46% | 106 |
| Sep 15, 2025 | 38.04 | 38.04 | 35.76 | 36.20 | 36.20 | -5.83% | 8,131 |
| Sep 14, 2025 | 38.10 | 39.00 | 37.40 | 38.44 | 38.44 | -5.78% | 8,697 |
| Sep 11, 2025 | 39.84 | 43.00 | 39.84 | 40.80 | 39.80 | 1.44% | 5,493 |
| Sep 10, 2025 | 40.50 | 40.70 | 40.22 | 40.22 | 39.23 | -2.80% | 1,719 |
| Sep 9, 2025 | 41.24 | 43.50 | 41.00 | 41.38 | 40.37 | 2.17% | 44,234 |
| Sep 8, 2025 | 42.24 | 42.88 | 40.30 | 40.50 | 39.51 | -3.62% | 34,021 |
| Sep 7, 2025 | 42.94 | 43.24 | 42.00 | 42.02 | 40.99 | -5.19% | 12,405 |
| Sep 4, 2025 | 43.30 | 44.32 | 43.30 | 44.32 | 43.23 | 0.73% | 200 |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.92 | 0.05% | 70 |
| Sep 2, 2025 | 42.80 | 44.00 | 42.70 | 43.98 | 42.90 | 0.73% | 17,031 |
| Sep 1, 2025 | 42.59 | 42.59 | 42.59 | 43.66 | 42.59 | - | 28 |
| Aug 31, 2025 | 42.59 | 42.59 | 42.59 | 43.66 | 42.59 | - | - |
| Aug 28, 2025 | 43.38 | 43.66 | 43.38 | 43.66 | 42.59 | 1.77% | 172 |
| Aug 27, 2025 | 41.85 | 41.85 | 41.85 | 42.90 | 41.85 | - | 36 |
| Aug 26, 2025 | 41.44 | 42.90 | 41.22 | 42.90 | 41.85 | 5.41% | 9,313 |
| Aug 25, 2025 | 42.02 | 43.00 | 40.70 | 40.70 | 39.70 | -7.54% | 12,982 |
| Aug 24, 2025 | 41.94 | 44.02 | 40.44 | 44.02 | 42.94 | 9.29% | 5,417 |
| Aug 21, 2025 | 42.32 | 42.44 | 39.76 | 40.28 | 39.29 | -6.33% | 12,590 |
| Aug 20, 2025 | 42.88 | 43.00 | 40.60 | 43.00 | 41.95 | 1.37% | 10,117 |
| Aug 19, 2025 | 43.98 | 43.98 | 41.24 | 42.42 | 41.38 | -0.19% | 25,737 |
| Aug 18, 2025 | 43.40 | 44.10 | 42.50 | 42.50 | 41.46 | -3.85% | 2,091 |
| Aug 17, 2025 | 43.20 | 44.30 | 42.58 | 44.20 | 43.12 | -0.32% | 6,060 |
| Aug 14, 2025 | 42.52 | 44.40 | 38.96 | 44.34 | 43.25 | 6.43% | 30,027 |
| Aug 13, 2025 | 42.28 | 43.08 | 41.66 | 41.66 | 40.64 | -3.12% | 7,910 |
| Aug 12, 2025 | 42.62 | 44.40 | 39.26 | 43.00 | 41.95 | 4.88% | 55,099 |
| Aug 11, 2025 | 42.90 | 44.40 | 41.00 | 41.00 | 40.00 | -2.43% | 6,280 |
| Aug 10, 2025 | 43.00 | 44.40 | 42.02 | 42.02 | 40.99 | -2.28% | 90,914 |
| Aug 7, 2025 | 36.58 | 44.00 | 36.58 | 43.00 | 41.95 | 14.91% | 34,924 |
| Aug 6, 2025 | 37.02 | 37.42 | 37.02 | 37.42 | 36.50 | 1.14% | 3,223 |
| Aug 5, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 4, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 3, 2025 | 37.94 | 37.94 | 37.00 | 37.00 | 36.09 | -0.11% | 1,701 |
| Jul 31, 2025 | 37.96 | 37.96 | 37.04 | 37.04 | 36.13 | -2.42% | 4,392 |
| Jul 30, 2025 | 37.03 | 37.03 | 37.03 | 37.96 | 37.03 | - | 3 |
| Jul 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.03 | -6.96% | 382 |
| Jul 28, 2025 | 36.84 | 40.80 | 36.84 | 40.80 | 39.80 | -0.24% | 5,570 |
| Jul 27, 2025 | 36.26 | 40.90 | 35.16 | 40.90 | 39.90 | 8.03% | 18,109 |
| Jul 24, 2025 | 31.84 | 37.86 | 31.84 | 37.86 | 36.93 | 17.65% | 11,092 |
| Jul 23, 2025 | 31.78 | 34.40 | 31.78 | 32.18 | 31.39 | -1.41% | 3,458 |
| Jul 22, 2025 | 31.84 | 31.84 | 31.84 | 32.64 | 31.84 | - | 41 |
| Jul 21, 2025 | 32.06 | 32.64 | 31.86 | 32.64 | 31.84 | 0.99% | 4,554 |
| Jul 20, 2025 | 33.02 | 33.78 | 32.30 | 32.32 | 31.53 | -2.18% | 16,149 |
| Jul 17, 2025 | 33.44 | 34.74 | 32.28 | 33.04 | 32.23 | -1.26% | 14,992 |