Arabian Pipes Company (2200.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 76,113 |
| 24 Jun 2024 | 173.00 | 177.00 | 170.00 | 176.00 | 176.00 | 88,362 |
| 23 Jun 2024 | 175.00 | 176.40 | 172.40 | 173.00 | 173.00 | 57,017 |
| 13 Jun 2024 | 180.60 | 181.40 | 173.00 | 175.00 | 175.00 | 51,007 |
| 12 Jun 2024 | 178.00 | 180.00 | 174.20 | 178.60 | 178.60 | 99,810 |
| 11 Jun 2024 | 181.00 | 185.80 | 178.40 | 179.00 | 179.00 | 166,969 |
| 10 Jun 2024 | 171.00 | 182.00 | 170.60 | 180.00 | 180.00 | 163,789 |
| 09 Jun 2024 | 160.00 | 172.20 | 158.80 | 171.00 | 171.00 | 90,444 |
| 06 Jun 2024 | 166.20 | 168.00 | 162.00 | 162.20 | 162.20 | 56,587 |
| 05 Jun 2024 | 166.80 | 168.40 | 162.00 | 166.20 | 166.20 | 65,779 |
| 04 Jun 2024 | 171.40 | 173.40 | 166.80 | 166.80 | 166.80 | 90,032 |
| 03 Jun 2024 | 169.00 | 174.00 | 167.20 | 172.00 | 172.00 | 111,037 |
| 02 Jun 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 30 May 2024 | 162.00 | 163.80 | 159.00 | 159.00 | 159.00 | 50,939 |
| 29 May 2024 | 163.80 | 165.00 | 161.00 | 161.60 | 161.60 | 48,000 |
| 28 May 2024 | 168.00 | 168.80 | 162.00 | 162.20 | 162.20 | 52,069 |
| 27 May 2024 | 171.00 | 172.20 | 163.80 | 167.40 | 167.40 | 68,428 |
| 26 May 2024 | 171.00 | 173.80 | 169.00 | 170.40 | 170.40 | 88,550 |
| 23 May 2024 | 167.40 | 168.20 | 164.80 | 166.00 | 166.00 | 60,465 |
| 22 May 2024 | 168.20 | 173.00 | 166.60 | 166.60 | 166.60 | 72,734 |
| 21 May 2024 | 170.00 | 172.60 | 166.80 | 167.80 | 167.80 | 62,670 |
| 20 May 2024 | 168.00 | 171.80 | 165.40 | 171.20 | 171.20 | 107,080 |
| 19 May 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 16 May 2024 | 178.60 | 178.80 | 169.00 | 171.20 | 171.20 | 185,624 |
| 15 May 2024 | 180.00 | 184.60 | 177.40 | 178.00 | 178.00 | 130,566 |
| 14 May 2024 | 191.00 | 193.00 | 178.00 | 178.20 | 178.20 | 189,018 |
| 13 May 2024 | 187.00 | 192.20 | 183.40 | 190.20 | 190.20 | 170,180 |
| 12 May 2024 | 195.00 | 196.00 | 187.00 | 187.00 | 187.00 | 425,754 |
| 09 May 2024 | 189.80 | 189.80 | 181.00 | 183.00 | 183.00 | 137,321 |
| 08 May 2024 | 184.60 | 191.60 | 184.60 | 190.00 | 190.00 | 206,836 |
| 07 May 2024 | 187.00 | 189.00 | 184.00 | 186.20 | 186.20 | 113,188 |
| 06 May 2024 | 184.40 | 187.80 | 182.40 | 187.00 | 187.00 | 195,026 |
| 05 May 2024 | 186.20 | 186.20 | 182.00 | 184.40 | 184.40 | 48,662 |
| 02 May 2024 | 183.00 | 186.80 | 182.20 | 184.00 | 184.00 | 175,016 |
| 01 May 2024 | 180.20 | 184.00 | 180.00 | 183.00 | 183.00 | 66,465 |
| 30 Apr 2024 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 108,879 |
| 29 Apr 2024 | 183.00 | 187.00 | 176.00 | 180.00 | 180.00 | 245,837 |
| 28 Apr 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| 25 Apr 2024 | 172.80 | 176.60 | 172.40 | 173.80 | 173.80 | 64,426 |
| 24 Apr 2024 | 179.00 | 181.00 | 172.60 | 173.60 | 173.60 | 141,369 |
| 23 Apr 2024 | 172.00 | 179.80 | 172.00 | 178.60 | 178.60 | 95,493 |
| 22 Apr 2024 | 176.60 | 177.00 | 172.00 | 173.80 | 173.80 | 70,353 |
| 21 Apr 2024 | 179.00 | 180.40 | 176.00 | 176.00 | 176.00 | 98,890 |
| 18 Apr 2024 | 172.80 | 179.20 | 171.80 | 176.00 | 176.00 | 239,697 |
| 17 Apr 2024 | 169.00 | 173.40 | 165.40 | 171.80 | 171.80 | 148,793 |
| 16 Apr 2024 | 172.80 | 172.80 | 168.20 | 171.20 | 171.20 | 146,258 |
| 15 Apr 2024 | 164.00 | 172.80 | 164.00 | 171.00 | 171.00 | 199,015 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 158.80 | 163.00 | 156.20 | 162.60 | 162.60 | 119,974 |
| 03 Apr 2024 | 153.00 | 158.20 | 152.20 | 158.00 | 158.00 | 199,398 |
| 02 Apr 2024 | 157.20 | 158.40 | 150.40 | 153.00 | 153.00 | 131,539 |
| 01 Apr 2024 | 161.80 | 162.60 | 155.40 | 158.40 | 158.40 | 74,036 |
| 31 Mar 2024 | 151.00 | 160.60 | 150.00 | 160.40 | 160.40 | 100,639 |
| 28 Mar 2024 | 164.00 | 164.00 | 154.00 | 154.80 | 154.80 | 186,980 |
| 27 Mar 2024 | 155.80 | 164.40 | 154.80 | 162.40 | 162.40 | 277,527 |
| 26 Mar 2024 | 164.00 | 165.40 | 155.80 | 157.60 | 157.60 | 217,758 |
| 25 Mar 2024 | 168.00 | 171.60 | 161.60 | 162.80 | 162.80 | 269,652 |
| 24 Mar 2024 | 164.80 | 174.00 | 163.80 | 168.20 | 168.20 | 387,194 |
| 21 Mar 2024 | 168.00 | 182.00 | 167.00 | 175.20 | 175.20 | 430,845 |
| 20 Mar 2024 | 174.00 | 175.80 | 168.20 | 168.20 | 168.20 | 164,170 |
| 19 Mar 2024 | 176.60 | 177.80 | 172.20 | 174.20 | 174.20 | 179,928 |
| 18 Mar 2024 | 183.00 | 183.60 | 170.00 | 176.60 | 176.60 | 320,141 |
| 17 Mar 2024 | 184.20 | 185.20 | 181.60 | 183.00 | 183.00 | 168,912 |
| 14 Mar 2024 | 183.00 | 186.40 | 181.00 | 185.20 | 185.20 | 122,408 |
| 13 Mar 2024 | 185.60 | 187.80 | 183.00 | 183.80 | 183.80 | 263,592 |
| 12 Mar 2024 | 182.20 | 186.80 | 181.00 | 183.60 | 183.60 | 145,573 |
| 11 Mar 2024 | 189.00 | 189.00 | 178.00 | 182.80 | 182.80 | 346,990 |
| 10 Mar 2024 | 184.40 | 189.20 | 184.40 | 187.80 | 187.80 | 190,606 |
| 07 Mar 2024 | 187.00 | 189.60 | 182.60 | 184.00 | 184.00 | 178,762 |
| 06 Mar 2024 | 192.00 | 195.00 | 182.40 | 185.60 | 185.60 | 468,759 |
| 05 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 04 Mar 2024 | 183.20 | 189.20 | 179.60 | 183.20 | 183.20 | 353,391 |
| 03 Mar 2024 | 175.00 | 186.00 | 173.20 | 182.00 | 182.00 | 457,792 |
| 29 Feb 2024 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 179,960 |
| 28 Feb 2024 | 170.00 | 178.00 | 169.00 | 176.20 | 176.20 | 412,236 |
| 27 Feb 2024 | 164.00 | 174.80 | 161.40 | 169.00 | 169.00 | 634,209 |
| 26 Feb 2024 | 176.80 | 176.80 | 161.20 | 165.00 | 165.00 | 815,627 |
| 25 Feb 2024 | 162.00 | 174.80 | 161.80 | 174.80 | 174.80 | 741,492 |
| 21 Feb 2024 | 156.80 | 164.00 | 155.80 | 159.00 | 159.00 | 573,724 |
| 20 Feb 2024 | 155.00 | 159.60 | 155.00 | 156.80 | 156.80 | 233,732 |
| 19 Feb 2024 | 157.40 | 158.60 | 153.40 | 155.00 | 155.00 | 232,840 |
| 18 Feb 2024 | 156.40 | 158.60 | 154.60 | 157.60 | 157.60 | 228,912 |
| 15 Feb 2024 | 156.20 | 158.20 | 153.00 | 156.20 | 156.20 | 242,932 |
| 14 Feb 2024 | 154.00 | 161.20 | 153.00 | 156.40 | 156.40 | 292,793 |
| 13 Feb 2024 | 157.80 | 162.80 | 152.40 | 157.60 | 157.60 | 507,060 |
| 12 Feb 2024 | 165.00 | 168.00 | 151.20 | 154.60 | 154.60 | 732,327 |
| 11 Feb 2024 | 150.00 | 161.20 | 148.60 | 161.20 | 161.20 | 639,065 |
| 08 Feb 2024 | 140.00 | 143.00 | 137.80 | 141.40 | 141.40 | 351,433 |
| 07 Feb 2024 | 140.00 | 143.00 | 137.80 | 141.40 | 141.40 | 351,433 |
| 06 Feb 2024 | 133.80 | 140.00 | 133.00 | 139.00 | 139.00 | 822,589 |
| 05 Feb 2024 | 133.00 | 134.80 | 131.80 | 133.80 | 133.80 | 300,537 |
| 04 Feb 2024 | 129.40 | 132.00 | 127.40 | 131.00 | 131.00 | 242,856 |
| 01 Feb 2024 | 129.80 | 130.60 | 124.80 | 129.40 | 129.40 | 326,297 |
| 31 Jan 2024 | 121.00 | 131.00 | 117.20 | 126.20 | 126.20 | 978,906 |
| 30 Jan 2024 | 136.20 | 136.80 | 123.20 | 123.20 | 123.20 | 1,077,052 |
| 29 Jan 2024 | 133.40 | 138.00 | 133.20 | 136.80 | 136.80 | 276,492 |
| 28 Jan 2024 | 132.60 | 135.20 | 131.00 | 134.00 | 134.00 | 267,433 |
| 25 Jan 2024 | 125.60 | 136.40 | 125.20 | 132.40 | 132.40 | 757,309 |
| 24 Jan 2024 | 125.00 | 127.80 | 125.00 | 125.20 | 125.20 | 172,900 |
| 23 Jan 2024 | 124.80 | 128.60 | 124.00 | 125.00 | 125.00 | 288,609 |
| *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.