Saudi - Delayed Quote SAR

Arabian Pipes Company (2200.SR)

Compare
12.24
-0.46
(-3.62%)
At close: 3:18:58 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 12.92 12.92 12.18 12.24 12.24 1,334,147
Jan 9, 2025 10:1 Stock Splits
Jan 9, 2025 12.20 12.20 12.20 12.20 12.20 -
Jan 8, 2025 11.96 12.20 11.90 12.20 12.20 2,122,820
Jan 7, 2025 12.00 12.16 11.90 11.96 11.96 1,308,790
Jan 6, 2025 12.02 12.18 11.98 12.00 12.00 1,329,980
Jan 5, 2025 12.04 12.12 11.96 12.02 12.02 679,600
Jan 2, 2025 12.18 12.26 12.10 12.10 12.10 497,760
Jan 1, 2025 12.34 12.34 12.10 12.18 12.18 205,790
Dec 31, 2024 12.32 12.36 12.08 12.18 12.18 951,190
Dec 30, 2024 11.96 12.46 11.96 12.34 12.34 1,448,680
Dec 29, 2024 11.72 12.12 11.64 12.04 12.04 5,259,280
Dec 26, 2024 11.90 11.96 11.66 11.72 11.72 1,436,570
Dec 25, 2024 11.46 11.92 11.46 11.90 11.90 1,427,260
Dec 24, 2024 11.74 11.84 11.40 11.46 11.46 1,256,820
Dec 23, 2024 11.76 11.96 11.60 11.72 11.72 1,550,460
Dec 22, 2024 11.60 11.76 11.60 11.60 11.60 415,490
Dec 19, 2024 11.78 11.78 11.60 11.60 11.60 482,780
Dec 18, 2024 11.60 11.84 11.58 11.76 11.76 1,307,380
Dec 17, 2024 11.64 11.68 11.52 11.58 11.58 728,100
Dec 16, 2024 11.68 11.80 11.60 11.66 11.66 1,493,150
Dec 15, 2024 11.38 11.68 11.38 11.66 11.66 1,039,520
Dec 12, 2024 11.40 11.62 11.28 11.36 11.36 1,902,660
Dec 11, 2024 11.40 11.40 11.26 11.32 11.32 289,560
Dec 10, 2024 11.38 11.40 11.28 11.36 11.36 704,720
Dec 9, 2024 11.46 11.46 11.28 11.38 11.38 567,850
Dec 8, 2024 11.30 11.44 11.28 11.36 11.36 665,670
Dec 5, 2024 11.36 11.42 11.18 11.28 11.28 768,000
Dec 4, 2024 11.32 11.38 11.14 11.26 11.26 773,890
Dec 3, 2024 11.12 11.26 11.02 11.22 11.22 711,460
Dec 2, 2024 11.14 11.20 11.04 11.10 11.10 406,740
Dec 1, 2024 11.42 11.42 11.14 11.24 11.24 698,040
Nov 28, 2024 11.42 11.42 11.14 11.24 11.24 698,040
Nov 27, 2024 11.10 11.60 11.10 11.38 11.38 1,623,130
Nov 26, 2024 11.04 11.20 11.02 11.08 11.08 455,330
Nov 25, 2024 11.42 11.42 11.04 11.12 11.12 398,060
Nov 24, 2024 11.46 11.60 11.22 11.22 11.22 604,820
Nov 21, 2024 11.00 11.54 10.98 11.44 11.44 1,536,190
Nov 20, 2024 11.02 11.22 10.98 11.00 11.00 1,223,540
Nov 19, 2024 10.98 11.20 10.94 11.02 11.02 1,603,400
Nov 18, 2024 11.50 11.58 10.88 10.98 10.98 2,249,910
Nov 17, 2024 11.50 11.50 11.50 11.50 11.50 -
Nov 14, 2024 11.76 11.78 11.44 11.50 11.50 795,980
Nov 13, 2024 11.78 12.06 11.70 11.74 11.74 924,180
Nov 12, 2024 11.80 11.94 11.60 11.74 11.74 771,380
Nov 11, 2024 11.76 12.12 11.66 11.88 11.88 1,859,840
Nov 10, 2024 12.24 12.24 11.76 11.76 11.76 1,615,330
Nov 7, 2024 12.18 12.38 12.06 12.16 12.16 1,293,540
Nov 6, 2024 12.50 12.60 12.14 12.16 12.16 1,362,660
Nov 5, 2024 12.40 12.66 12.16 12.36 12.36 1,807,730
Nov 4, 2024 12.90 12.92 12.30 12.38 12.38 1,251,750
Nov 3, 2024 13.16 13.28 12.88 12.90 12.90 812,940
Oct 31, 2024 14.00 14.00 13.06 13.12 13.12 3,444,550
Oct 30, 2024 13.86 14.10 13.78 13.92 13.92 484,810
Oct 29, 2024 14.08 14.08 13.76 13.86 13.86 678,070
Oct 28, 2024 13.82 14.08 13.78 14.06 14.06 1,006,460
Oct 27, 2024 13.38 13.78 13.38 13.78 13.78 1,172,650
Oct 24, 2024 13.10 13.38 13.04 13.38 13.38 321,300
Oct 23, 2024 13.30 13.30 13.00 13.28 13.28 422,520
Oct 22, 2024 13.38 13.54 13.22 13.36 13.36 375,500
Oct 21, 2024 13.48 13.58 13.34 13.40 13.40 288,850
Oct 20, 2024 13.44 13.58 13.30 13.48 13.48 314,050
Oct 17, 2024 13.60 13.64 13.36 13.40 13.40 670,970
Oct 16, 2024 13.36 13.66 13.32 13.60 13.60 940,270
Oct 15, 2024 13.32 13.46 13.32 13.40 13.40 413,150
Oct 14, 2024 13.28 13.44 13.24 13.32 13.32 702,860
Oct 13, 2024 13.30 13.48 13.26 13.28 13.28 315,640
Oct 10, 2024 13.22 13.36 13.12 13.30 13.30 495,590
Oct 9, 2024 12.80 13.26 12.64 13.20 13.20 1,463,280
Oct 8, 2024 12.32 12.82 12.22 12.72 12.72 873,800
Oct 7, 2024 12.18 12.48 12.18 12.36 12.36 732,880
Oct 6, 2024 12.76 12.88 12.04 12.30 12.30 660,520
Oct 3, 2024 12.80 13.02 12.60 12.74 12.74 846,040
Oct 2, 2024 13.20 13.20 13.20 13.20 13.20 -
Oct 1, 2024 13.00 13.34 12.92 13.20 13.20 929,230
Sep 30, 2024 13.28 13.40 13.10 13.10 13.10 812,470
Sep 29, 2024 13.32 13.46 13.28 13.30 13.30 552,950
Sep 26, 2024 13.54 13.58 13.44 13.46 13.46 397,190
Sep 25, 2024 13.42 13.70 13.42 13.54 13.54 679,170
Sep 24, 2024 13.60 13.66 13.46 13.50 13.50 303,110
Sep 22, 2024 13.54 13.70 13.50 13.60 13.60 762,810
Sep 19, 2024 13.64 13.64 13.42 13.56 13.56 288,160
Sep 18, 2024 13.34 13.62 13.24 13.56 13.56 637,240
Sep 17, 2024 13.30 13.38 13.10 13.34 13.34 337,490
Sep 16, 2024 13.52 13.54 13.10 13.14 13.14 682,950
Sep 15, 2024 13.42 13.66 13.42 13.56 13.56 583,520
Sep 12, 2024 13.40 13.56 13.24 13.50 13.50 485,810
Sep 11, 2024 13.64 13.70 13.28 13.40 13.40 904,210
Sep 10, 2024 13.74 13.80 13.58 13.68 13.68 279,830
Sep 9, 2024 13.60 13.70 13.50 13.68 13.68 364,340
Sep 8, 2024 13.80 13.90 13.50 13.70 13.70 673,190
Sep 5, 2024 13.94 14.16 13.90 13.90 13.90 1,201,760
Sep 4, 2024 13.68 14.00 13.34 13.98 13.98 1,401,380
Sep 3, 2024 13.96 14.26 13.72 13.72 13.72 3,897,100
Sep 2, 2024 13.68 13.94 13.66 13.94 13.94 1,325,290
Sep 1, 2024 13.76 13.78 13.64 13.64 13.64 454,720
Aug 29, 2024 13.74 13.88 13.52 13.62 13.62 573,030
Aug 28, 2024 13.62 13.80 13.46 13.74 13.74 1,141,800
Aug 27, 2024 13.60 13.70 13.48 13.52 13.52 686,120
Aug 26, 2024 13.94 13.94 13.38 13.60 13.60 3,095,200
Aug 25, 2024 13.96 14.04 13.78 13.80 13.80 1,120,070
Aug 22, 2024 14.10 14.20 13.84 13.86 13.86 1,359,880
Aug 21, 2024 13.88 14.10 13.80 14.08 14.08 1,673,480
Aug 20, 2024 14.00 14.06 13.66 13.88 13.88 1,900,860
Aug 19, 2024 14.20 14.24 13.88 13.90 13.90 1,755,070
Aug 18, 2024 13.88 14.30 13.84 14.14 14.14 2,001,060
Aug 15, 2024 13.40 13.88 13.38 13.82 13.82 2,767,960
Aug 14, 2024 13.40 13.74 13.32 13.38 13.38 3,754,660
Aug 13, 2024 13.20 13.44 13.08 13.44 13.44 1,327,110
Aug 12, 2024 13.60 13.62 13.12 13.20 13.20 2,149,890
Aug 11, 2024 13.80 14.08 13.40 13.60 13.60 3,252,730
Aug 8, 2024 14.30 14.30 13.38 13.78 13.78 3,382,950
Aug 7, 2024 14.30 14.60 14.20 14.30 14.30 2,441,980
Aug 6, 2024 13.62 14.20 13.62 14.14 14.14 2,665,670
Aug 5, 2024 13.60 13.74 12.90 13.44 13.44 3,485,090
Aug 4, 2024 13.80 14.20 13.72 13.86 13.86 1,880,820
Aug 1, 2024 14.20 14.44 13.94 14.30 14.30 4,133,550
Jul 31, 2024 13.24 14.20 12.94 14.20 14.20 11,540,890
Jul 30, 2024 13.14 13.18 12.98 13.14 13.14 1,302,270
Jul 29, 2024 13.38 13.62 13.18 13.20 13.20 6,339,510
Jul 28, 2024 13.10 13.34 12.96 13.10 13.10 1,470,590
Jul 25, 2024 13.00 13.10 12.90 13.06 13.06 767,070
Jul 24, 2024 12.90 13.18 12.86 12.98 12.98 799,000
Jul 23, 2024 12.86 13.12 12.82 12.94 12.94 967,190
Jul 22, 2024 13.14 13.16 12.92 12.98 12.98 1,372,540
Jul 21, 2024 13.32 13.32 13.06 13.14 13.14 710,640
Jul 18, 2024 13.24 13.48 13.10 13.26 13.26 1,794,030
Jul 17, 2024 13.24 13.36 13.02 13.14 13.14 1,332,260
Jul 16, 2024 13.40 13.48 13.12 13.30 13.30 1,073,900
Jul 15, 2024 13.20 13.44 12.76 13.38 13.38 2,369,360
Jul 14, 2024 13.70 13.80 13.26 13.26 13.26 1,310,100
Jul 11, 2024 3:2 Stock Splits
Jul 11, 2024 13.70 14.02 13.44 13.70 13.70 2,885,170
Jul 10, 2024 13.47 13.60 13.20 13.33 13.33 1,568,670
Jul 9, 2024 13.41 13.49 13.21 13.36 13.36 1,010,430
Jul 8, 2024 13.53 13.56 13.27 13.33 13.33 589,785
Jul 7, 2024 13.87 13.87 13.45 13.56 13.56 880,260
Jul 4, 2024 13.33 13.64 13.27 13.63 13.63 1,661,865
Jul 3, 2024 13.68 13.73 13.05 13.17 13.17 1,170,540
Jul 2, 2024 13.48 13.92 13.43 13.53 13.53 5,294,760
Jul 1, 2024 12.56 13.40 12.55 13.19 13.19 5,672,295
Jun 30, 2024 12.51 12.51 12.51 12.51 12.51 -
Jun 27, 2024 12.25 12.51 12.03 12.51 12.51 1,706,505
Jun 26, 2024 12.12 12.23 11.93 12.09 12.09 625,770
Jun 25, 2024 11.60 12.13 11.60 12.13 12.13 1,141,695
Jun 24, 2024 11.53 11.80 11.33 11.73 11.73 1,325,430
Jun 23, 2024 11.67 11.76 11.49 11.53 11.53 855,255
Jun 13, 2024 12.04 12.09 11.53 11.67 11.67 765,105
Jun 12, 2024 11.87 12.00 11.61 11.91 11.91 1,497,150
Jun 11, 2024 12.07 12.39 11.89 11.93 11.93 2,504,535
Jun 10, 2024 11.40 12.13 11.37 12.00 12.00 2,456,835
Jun 9, 2024 10.67 11.48 10.59 11.40 11.40 1,356,660
Jun 6, 2024 11.08 11.20 10.80 10.81 10.81 848,805
Jun 5, 2024 11.12 11.23 10.80 11.08 11.08 986,685
Jun 4, 2024 11.43 11.56 11.12 11.12 11.12 1,350,480
Jun 3, 2024 11.27 11.60 11.15 11.47 11.47 1,665,555
Jun 2, 2024 10.60 10.60 10.60 10.60 10.60 -
May 30, 2024 10.80 10.92 10.60 10.60 10.60 764,085
May 29, 2024 10.92 11.00 10.73 10.77 10.77 720,000
May 28, 2024 11.20 11.25 10.80 10.81 10.81 781,035
May 27, 2024 11.40 11.48 10.92 11.16 11.16 1,026,420
May 26, 2024 11.40 11.59 11.27 11.36 11.36 1,328,250
May 23, 2024 11.16 11.21 10.99 11.07 11.07 906,975
May 22, 2024 11.21 11.53 11.11 11.11 11.11 1,091,010
May 21, 2024 11.33 11.51 11.12 11.19 11.19 940,050
May 20, 2024 11.20 11.45 11.03 11.41 11.41 1,606,200
May 19, 2024 11.41 11.41 11.41 11.41 11.41 -
May 16, 2024 11.91 11.92 11.27 11.41 11.41 2,784,360
May 15, 2024 12.00 12.31 11.83 11.87 11.87 1,958,490
May 14, 2024 12.73 12.87 11.87 11.88 11.88 2,835,270
May 13, 2024 12.47 12.81 12.23 12.68 12.68 2,552,700
May 12, 2024 13.00 13.07 12.47 12.47 12.47 6,386,310
May 9, 2024 12.65 12.65 12.07 12.20 12.20 2,059,815
May 8, 2024 12.31 12.77 12.31 12.67 12.67 3,102,540
May 7, 2024 12.47 12.60 12.27 12.41 12.41 1,697,820
May 6, 2024 12.29 12.52 12.16 12.47 12.47 2,925,390
May 5, 2024 12.41 12.41 12.13 12.29 12.29 729,930
May 2, 2024 12.20 12.45 12.15 12.27 12.27 2,625,240
May 1, 2024 12.01 12.27 12.00 12.20 12.20 996,975
Apr 30, 2024 12.07 12.27 12.00 12.20 12.20 1,633,185
Apr 29, 2024 12.20 12.47 11.73 12.00 12.00 3,687,555
Apr 28, 2024 11.59 11.59 11.59 11.59 11.59 -
Apr 25, 2024 11.52 11.77 11.49 11.59 11.59 966,390
Apr 24, 2024 11.93 12.07 11.51 11.57 11.57 2,120,535
Apr 23, 2024 11.47 11.99 11.47 11.91 11.91 1,432,395
Apr 22, 2024 11.77 11.80 11.47 11.59 11.59 1,055,295
Apr 21, 2024 11.93 12.03 11.73 11.73 11.73 1,483,350
Apr 18, 2024 11.52 11.95 11.45 11.73 11.73 3,595,455
Apr 17, 2024 11.27 11.56 11.03 11.45 11.45 2,231,895
Apr 16, 2024 11.52 11.52 11.21 11.41 11.41 2,193,870
Apr 15, 2024 10.93 11.52 10.93 11.40 11.40 2,985,225
Apr 14, 2024 10.84 10.84 10.84 10.84 10.84 -
Apr 4, 2024 10.59 10.87 10.41 10.84 10.84 1,799,610
Apr 3, 2024 10.20 10.55 10.15 10.53 10.53 2,990,970
Apr 2, 2024 10.48 10.56 10.03 10.20 10.20 1,973,085
Apr 1, 2024 10.79 10.84 10.36 10.56 10.56 1,110,540
Mar 31, 2024 10.07 10.71 10.00 10.69 10.69 1,509,585
Mar 28, 2024 10.93 10.93 10.27 10.32 10.32 2,804,700
Mar 27, 2024 10.39 10.96 10.32 10.83 10.83 4,162,905
Mar 26, 2024 10.93 11.03 10.39 10.51 10.51 3,266,370
Mar 25, 2024 11.20 11.44 10.77 10.85 10.85 4,044,780
Mar 24, 2024 10.99 11.60 10.92 11.21 11.21 5,807,910
Mar 21, 2024 11.20 12.13 11.13 11.68 11.68 6,462,675
Mar 20, 2024 11.60 11.72 11.21 11.21 11.21 2,462,550
Mar 19, 2024 11.77 11.85 11.48 11.61 11.61 2,698,920
Mar 18, 2024 12.20 12.24 11.33 11.77 11.77 4,802,115
Mar 17, 2024 12.28 12.35 12.11 12.20 12.20 2,533,680
Mar 14, 2024 12.20 12.43 12.07 12.35 12.35 1,836,120
Mar 13, 2024 12.37 12.52 12.20 12.25 12.25 3,953,880
Mar 12, 2024 12.15 12.45 12.07 12.24 12.24 2,183,595
Mar 11, 2024 12.60 12.60 11.87 12.19 12.19 5,204,850
Mar 10, 2024 12.29 12.61 12.29 12.52 12.52 2,859,090
Mar 7, 2024 12.47 12.64 12.17 12.27 12.27 2,681,430
Mar 6, 2024 12.80 13.00 12.16 12.37 12.37 7,031,385
Mar 5, 2024 12.21 12.21 12.21 12.21 12.21 -
Mar 4, 2024 12.21 12.61 11.97 12.21 12.21 5,300,865
Mar 3, 2024 11.67 12.40 11.55 12.13 12.13 6,866,880
Feb 29, 2024 11.67 11.80 11.47 11.67 11.67 2,699,400
Feb 28, 2024 11.33 11.87 11.27 11.75 11.75 6,183,540
Feb 27, 2024 10.93 11.65 10.76 11.27 11.27 9,513,135
Feb 26, 2024 11.79 11.79 10.75 11.00 11.00 12,234,405
Feb 25, 2024 10.80 11.65 10.79 11.65 11.65 11,122,380
Feb 21, 2024 10.45 10.93 10.39 10.60 10.60 8,605,860
Feb 20, 2024 10.33 10.64 10.33 10.45 10.45 3,505,980
Feb 19, 2024 10.49 10.57 10.23 10.33 10.33 3,492,600
Feb 18, 2024 10.43 10.57 10.31 10.51 10.51 3,433,680
Feb 15, 2024 10.41 10.55 10.20 10.41 10.41 3,643,980
Feb 14, 2024 10.27 10.75 10.20 10.43 10.43 4,391,895
Feb 13, 2024 10.52 10.85 10.16 10.51 10.51 7,605,900
Feb 12, 2024 11.00 11.20 10.08 10.31 10.31 10,984,905
Feb 11, 2024 10.00 10.75 9.91 10.75 10.75 9,585,975
Feb 8, 2024 9.33 9.53 9.19 9.43 9.43 5,271,495
Feb 7, 2024 9.33 9.53 9.19 9.43 9.43 5,271,495
Feb 6, 2024 8.92 9.33 8.87 9.27 9.27 12,338,835
Feb 5, 2024 8.87 8.99 8.79 8.92 8.92 4,508,055
Feb 4, 2024 8.63 8.80 8.49 8.73 8.73 3,642,840
Feb 1, 2024 8.65 8.71 8.32 8.63 8.63 4,894,455
Jan 31, 2024 8.07 8.73 7.81 8.41 8.41 14,683,590
Jan 30, 2024 9.08 9.12 8.21 8.21 8.21 16,155,780
Jan 29, 2024 8.89 9.20 8.88 9.12 9.12 4,147,380
Jan 28, 2024 8.84 9.01 8.73 8.93 8.93 4,011,495
Jan 25, 2024 8.37 9.09 8.35 8.83 8.83 11,359,635
Jan 24, 2024 8.33 8.52 8.33 8.35 8.35 2,593,500
Jan 23, 2024 8.32 8.57 8.27 8.33 8.33 4,329,135
Jan 22, 2024 8.25 8.25 8.25 8.25 8.25 -
Jan 21, 2024 8.33 8.51 8.19 8.25 8.25 5,114,280
Jan 18, 2024 8.81 8.88 7.96 8.32 8.32 17,411,220
Jan 17, 2024 8.85 9.00 8.81 8.83 8.83 2,894,655
Jan 16, 2024 8.91 9.01 8.72 8.87 8.87 3,966,045
Jan 15, 2024 9.00 9.07 8.89 8.91 8.91 3,032,385
Jan 14, 2024 8.67 9.09 8.60 8.96 8.96 6,718,905

Related Tickers

1321.SR East Pipes Integrated Company for Industry
137.20
-0.15%
 
1304.SR Al Yamamah Steel Industries Company
38.60
+0.92%
 
2220.SR National Metal Manufacturing and Casting Co.
18.24
-0.22%
 
1320.SR Saudi Steel Pipes Company
64.70
+0.31%
 
KAMDHENU.BO Kamdhenu Limited
46.40
-9.37%