Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia
· Delayed Price · Currency is SAR 52.80
+0.80 (1.54%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.00 | 52.80 | 50.20 | 52.80 | 52.80 | 1.54% | 13,735 |
| Apr 28, 2026 | 51.95 | 52.00 | 51.05 | 52.00 | 52.00 | -2.99% | 4,024 |
| Apr 27, 2026 | 53.00 | 57.00 | 52.20 | 53.60 | 53.60 | -7.59% | 3,857 |
| Apr 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 14 |
| Apr 23, 2026 | 55.00 | 60.00 | 54.00 | 58.00 | 58.00 | 7.41% | 116,630 |
| Apr 22, 2026 | 56.00 | 57.00 | 52.75 | 54.00 | 54.00 | 2.47% | 1,205 |
| Apr 21, 2026 | 56.55 | 56.55 | 50.55 | 52.70 | 52.70 | -4.18% | 11,303 |
| Apr 20, 2026 | 51.00 | 55.00 | 46.10 | 55.00 | 55.00 | 8.80% | 25,553 |
| Apr 19, 2026 | 50.00 | 53.75 | 49.34 | 50.55 | 50.55 | 1.67% | 11,311 |
| Apr 16, 2026 | 49.88 | 52.50 | 47.00 | 49.72 | 49.72 | 3.58% | 9,872 |
| Apr 15, 2026 | 49.60 | 50.15 | 46.36 | 48.00 | 48.00 | 3.81% | 15,806 |
| Apr 14, 2026 | 48.40 | 48.40 | 45.52 | 46.24 | 46.24 | -4.46% | 12,966 |
| Apr 13, 2026 | 48.48 | 50.10 | 47.50 | 48.40 | 48.40 | -3.20% | 6,421 |
| Apr 12, 2026 | 48.84 | 50.00 | 48.84 | 50.00 | 50.00 | - | 2,575 |
| Apr 9, 2026 | 49.40 | 53.30 | 47.60 | 50.00 | 50.00 | 2.04% | 15,532 |
| Apr 8, 2026 | 50.80 | 50.80 | 49.00 | 49.00 | 49.00 | -2.00% | 4,699 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4 |
| Apr 5, 2026 | 49.04 | 54.45 | 49.04 | 50.00 | 50.00 | 0.04% | 7,292 |
| Apr 2, 2026 | 50.70 | 50.70 | 47.50 | 49.98 | 49.98 | -3.51% | 11,863 |
| Apr 1, 2026 | 52.65 | 53.35 | 50.10 | 51.80 | 51.80 | -2.36% | 62,498 |
| Mar 31, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -2.66% | 1,000 |
| Mar 30, 2026 | 48.00 | 54.50 | 48.00 | 54.50 | 54.50 | 6.86% | 6,060 |
| Mar 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | 90 |
| Mar 26, 2026 | 49.88 | 49.88 | 49.00 | 49.60 | 49.60 | 0.40% | 3,225 |
| Mar 25, 2026 | 47.00 | 49.40 | 47.00 | 49.40 | 49.40 | 5.11% | 3,647 |
| Mar 24, 2026 | 51.85 | 51.85 | 47.00 | 47.00 | 47.00 | -9.62% | 5,425 |
| Mar 16, 2026 | 49.62 | 52.00 | 49.62 | 52.00 | 52.00 | 4.63% | 3,684 |
| Mar 15, 2026 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 656 |
| Mar 12, 2026 | 47.64 | 50.00 | 47.64 | 50.00 | 50.00 | 3.61% | 3,103 |
| Mar 11, 2026 | 46.58 | 48.26 | 45.00 | 48.26 | 48.26 | 7.87% | 5,364 |
| Mar 10, 2026 | 43.64 | 45.90 | 43.64 | 44.74 | 44.74 | -2.82% | 17,020 |
| 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 |