East Pipes Integrated Company for Industry (1321.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 161.80 | 163.40 | 158.20 | 162.80 | 162.80 | 93,278 |
| 26 Jun 2024 | 161.80 | 165.00 | 159.00 | 159.60 | 159.60 | 105,768 |
| 25 Jun 2024 | 157.40 | 162.40 | 156.40 | 161.40 | 161.40 | 103,679 |
| 24 Jun 2024 | 156.80 | 159.80 | 154.60 | 157.40 | 157.40 | 76,072 |
| 23 Jun 2024 | 161.00 | 161.20 | 156.00 | 157.20 | 157.20 | 60,264 |
| 13 Jun 2024 | 162.80 | 162.80 | 156.20 | 159.40 | 159.40 | 114,206 |
| 12 Jun 2024 | 167.00 | 167.00 | 160.60 | 161.40 | 161.40 | 120,450 |
| 11 Jun 2024 | 166.00 | 169.60 | 164.40 | 167.00 | 167.00 | 214,463 |
| 10 Jun 2024 | 157.80 | 165.00 | 157.20 | 165.00 | 165.00 | 219,697 |
| 09 Jun 2024 | 155.60 | 157.60 | 151.00 | 156.00 | 156.00 | 144,171 |
| 06 Jun 2024 | 156.20 | 158.80 | 153.20 | 154.40 | 154.40 | 73,391 |
| 05 Jun 2024 | 160.00 | 160.60 | 152.40 | 158.00 | 158.00 | 141,762 |
| 04 Jun 2024 | 164.60 | 166.80 | 158.40 | 160.00 | 160.00 | 126,853 |
| 03 Jun 2024 | 164.00 | 166.40 | 159.60 | 165.20 | 165.20 | 257,286 |
| 02 Jun 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 30 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 29 May 2024 | 146.20 | 146.20 | 141.60 | 144.40 | 144.40 | 104,661 |
| 28 May 2024 | 144.80 | 146.00 | 139.40 | 145.00 | 145.00 | 248,504 |
| 27 May 2024 | 156.00 | 156.80 | 138.60 | 145.00 | 145.00 | 888,731 |
| 26 May 2024 | 173.40 | 173.40 | 153.20 | 154.00 | 154.00 | 973,467 |
| 23 May 2024 | 150.40 | 158.20 | 149.40 | 157.80 | 157.80 | 137,579 |
| 22 May 2024 | 153.40 | 158.80 | 150.20 | 150.20 | 150.20 | 215,302 |
| 21 May 2024 | 153.80 | 154.80 | 151.20 | 152.80 | 152.80 | 78,626 |
| 20 May 2024 | 158.00 | 159.80 | 150.00 | 153.20 | 153.20 | 98,402 |
| 19 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 16 May 2024 | 170.00 | 171.40 | 165.20 | 167.00 | 167.00 | 137,679 |
| 15 May 2024 | 162.20 | 171.40 | 162.20 | 170.40 | 170.40 | 95,513 |
| 14 May 2024 | 167.40 | 175.00 | 163.60 | 168.00 | 168.00 | 190,884 |
| 13 May 2024 | 171.00 | 177.80 | 162.40 | 170.00 | 170.00 | 315,833 |
| 12 May 2024 | 162.20 | 175.60 | 162.20 | 171.20 | 171.20 | 436,737 |
| 09 May 2024 | 163.00 | 164.00 | 158.00 | 162.20 | 162.20 | 260,049 |
| 08 May 2024 | 155.00 | 163.20 | 154.60 | 163.00 | 163.00 | 262,749 |
| 07 May 2024 | 148.00 | 156.80 | 147.00 | 155.00 | 155.00 | 249,033 |
| 06 May 2024 | 146.60 | 149.00 | 144.00 | 148.80 | 148.80 | 124,319 |
| 05 May 2024 | 145.60 | 147.00 | 142.40 | 146.00 | 146.00 | 71,944 |
| 02 May 2024 | 147.40 | 147.40 | 142.20 | 145.00 | 145.00 | 111,565 |
| 01 May 2024 | 145.00 | 148.40 | 144.00 | 146.00 | 146.00 | 223,586 |
| 30 Apr 2024 | 137.00 | 144.00 | 137.00 | 143.80 | 143.80 | 234,793 |
| 29 Apr 2024 | 137.80 | 139.00 | 135.20 | 138.00 | 138.00 | 92,656 |
| 28 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 25 Apr 2024 | 135.80 | 136.00 | 133.40 | 135.00 | 135.00 | 75,666 |
| 24 Apr 2024 | 136.40 | 136.40 | 131.00 | 135.80 | 135.80 | 81,668 |
| 23 Apr 2024 | 138.00 | 138.00 | 134.40 | 136.00 | 136.00 | 77,978 |
| 22 Apr 2024 | 139.00 | 139.20 | 135.80 | 138.00 | 138.00 | 79,397 |
| 21 Apr 2024 | 138.00 | 140.00 | 137.20 | 139.00 | 139.00 | 106,809 |
| 18 Apr 2024 | 138.40 | 139.40 | 135.60 | 139.00 | 139.00 | 176,461 |
| 17 Apr 2024 | 136.40 | 138.40 | 135.40 | 138.00 | 138.00 | 82,314 |
| 16 Apr 2024 | 139.80 | 140.00 | 135.00 | 137.00 | 137.00 | 176,714 |
| 15 Apr 2024 | 135.00 | 139.40 | 133.60 | 138.60 | 138.60 | 126,625 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 129.80 | 130.00 | 126.20 | 130.00 | 130.00 | 67,095 |
| 03 Apr 2024 | 125.00 | 130.20 | 123.60 | 128.80 | 128.80 | 126,762 |
| 02 Apr 2024 | 128.00 | 128.00 | 123.20 | 125.40 | 125.40 | 78,071 |
| 01 Apr 2024 | 128.00 | 129.60 | 121.60 | 127.60 | 127.60 | 170,413 |
| 31 Mar 2024 | 125.00 | 128.00 | 121.40 | 128.00 | 128.00 | 144,818 |
| 28 Mar 2024 | 128.80 | 129.60 | 122.00 | 125.00 | 125.00 | 301,862 |
| 27 Mar 2024 | 130.60 | 132.80 | 125.20 | 129.80 | 129.80 | 441,479 |
| 26 Mar 2024 | 144.00 | 144.00 | 127.60 | 130.60 | 130.60 | 549,514 |
| 25 Mar 2024 | 144.20 | 147.00 | 134.00 | 134.40 | 134.40 | 425,694 |
| 24 Mar 2024 | 142.00 | 150.00 | 141.00 | 144.20 | 144.20 | 420,421 |
| 21 Mar 2024 | 148.60 | 157.60 | 145.40 | 154.60 | 154.60 | 438,647 |
| 20 Mar 2024 | 145.80 | 148.40 | 144.00 | 148.00 | 148.00 | 126,949 |
| 19 Mar 2024 | 140.00 | 146.20 | 139.80 | 145.80 | 145.80 | 202,860 |
| 18 Mar 2024 | 145.60 | 150.20 | 138.40 | 142.00 | 142.00 | 284,494 |
| 17 Mar 2024 | 151.00 | 152.40 | 143.00 | 145.00 | 145.00 | 219,138 |
| 14 Mar 2024 | 155.80 | 156.20 | 151.20 | 152.00 | 152.00 | 157,528 |
| 13 Mar 2024 | 155.00 | 163.20 | 153.20 | 154.00 | 154.00 | 567,499 |
| 12 Mar 2024 | 151.00 | 158.00 | 150.40 | 155.80 | 155.80 | 362,987 |
| 11 Mar 2024 | 154.60 | 158.60 | 142.60 | 151.00 | 151.00 | 696,885 |
| 10 Mar 2024 | 135.20 | 148.40 | 135.00 | 148.40 | 148.40 | 406,105 |
| 07 Mar 2024 | 124.00 | 135.20 | 123.00 | 135.00 | 135.00 | 650,854 |
| 06 Mar 2024 | 122.00 | 127.20 | 121.00 | 124.80 | 124.80 | 258,696 |
| 05 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 04 Mar 2024 | 122.00 | 123.00 | 117.20 | 118.60 | 118.60 | 251,254 |
| 03 Mar 2024 | 121.00 | 124.60 | 117.40 | 122.00 | 122.00 | 342,389 |
| 29 Feb 2024 | 121.00 | 121.00 | 118.40 | 120.00 | 120.00 | 201,698 |
| 28 Feb 2024 | 117.60 | 122.00 | 115.40 | 121.20 | 121.20 | 418,205 |
| 27 Feb 2024 | 113.80 | 118.80 | 112.00 | 115.40 | 115.40 | 359,350 |
| 26 Feb 2024 | 119.00 | 119.00 | 113.00 | 113.80 | 113.80 | 434,122 |
| 25 Feb 2024 | 113.40 | 120.40 | 112.00 | 119.00 | 119.00 | 759,069 |
| 21 Feb 2024 | 113.60 | 115.40 | 110.40 | 113.00 | 113.00 | 326,934 |
| 20 Feb 2024 | 106.80 | 114.20 | 106.40 | 113.60 | 113.60 | 489,588 |
| 19 Feb 2024 | 111.00 | 111.00 | 105.40 | 106.80 | 106.80 | 328,473 |
| 18 Feb 2024 | 108.40 | 111.60 | 108.40 | 111.00 | 111.00 | 336,494 |
| 15 Feb 2024 | 104.00 | 108.40 | 103.40 | 108.00 | 108.00 | 458,868 |
| 14 Feb 2024 | 101.80 | 105.80 | 100.20 | 104.60 | 104.60 | 473,545 |
| 13 Feb 2024 | 98.50 | 103.80 | 95.70 | 101.80 | 101.80 | 847,192 |
| 12 Feb 2024 | 93.60 | 97.90 | 92.50 | 97.60 | 97.60 | 639,588 |
| 11 Feb 2024 | 94.00 | 95.70 | 93.10 | 93.60 | 93.60 | 433,464 |
| 08 Feb 2024 | 91.50 | 92.30 | 88.80 | 92.30 | 92.30 | 449,786 |
| 07 Feb 2024 | 91.50 | 92.30 | 88.80 | 92.30 | 92.30 | 449,786 |
| 06 Feb 2024 | 85.60 | 91.40 | 85.20 | 90.80 | 90.80 | 1,067,308 |
| 05 Feb 2024 | 84.70 | 87.50 | 84.50 | 85.00 | 85.00 | 356,549 |
| 04 Feb 2024 | 86.30 | 86.50 | 83.50 | 84.70 | 84.70 | 254,326 |
| 01 Feb 2024 | 90.00 | 90.00 | 85.00 | 86.30 | 86.30 | 605,127 |
| 31 Jan 2024 | 84.00 | 89.60 | 82.50 | 86.70 | 86.70 | 779,075 |
| 30 Jan 2024 | 95.00 | 95.00 | 85.50 | 85.50 | 85.50 | 786,901 |
| 29 Jan 2024 | 93.50 | 95.00 | 92.50 | 95.00 | 95.00 | 166,507 |
| 28 Jan 2024 | 91.90 | 93.90 | 90.90 | 93.50 | 93.50 | 280,765 |
| 25 Jan 2024 | 88.80 | 91.40 | 88.20 | 90.90 | 90.90 | 245,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.