Saudi Steel Pipes Company - 1320.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	54	53.8	53.8	54	53.2	88,081
October 15, 2025	53.5	54	54	54.05	53.5	100,762
October 14, 2025	55.6	53.6	53.6	55.6	53.6	179,678
October 13, 2025	54.7	54.75	54.75	55.5	54.4	365,474
October 12, 2025	52.4	54.65	54.65	56.45	52.15	1.08M
October 09, 2025	52.35	53.8	53.8	54.7	52.25	503,441
October 08, 2025	52.9	52.35	52.35	52.9	52.3	90,451
October 07, 2025	52.5	52.8	52.8	53	52.2	239,784
October 06, 2025	52.2	52.5	52.5	52.65	52.2	121,207
October 05, 2025	52.2	52.5	52.5	52.95	52.2	243,446
October 02, 2025	52.5	52.2	52.2	53	51.85	231,858
October 01, 2025	52.7	52.5	52.5	53	52.35	268,153
September 30, 2025	52.3	53.3	53.3	53.85	52.3	502,565
September 29, 2025	52.15	52.3	52.3	52.45	51.55	244,545
September 28, 2025	51.9	52.15	52.15	52.45	51.4	407,460
September 25, 2025	50.5	51.45	51.45	52.15	50.5	869,725
September 24, 2025	49.28	50.15	50.15	50.5	49.28	314,467
September 22, 2025	50.55	49.28	49.28	50.55	47.98	519,240
September 21, 2025	49	50.55	50.55	51	49	190,093
September 18, 2025	48.32	48.9	48.9	48.96	47.98	95,833
September 17, 2025	47.94	48.34	48.34	48.34	47.9	61,039
September 16, 2025	46.78	47.9	47.9	48	46.68	54,635
September 15, 2025	46.8	47	47	47.1	46.3	34,884
September 14, 2025	47.44	46.8	46.8	47.82	46	74,867
September 11, 2025	48.46	47.44	47.44	48.62	47	80,512
September 10, 2025	48.8	48.54	48.54	48.92	48.4	32,012
September 09, 2025	48.4	49	49	49.02	48.12	47,342
September 08, 2025	48.58	48.82	48.82	49.38	48.08	77,999
September 07, 2025	49	48.6	48.6	49.08	48.54	34,125
September 04, 2025	48.7	48.78	48.78	48.88	48.48	36,116
September 03, 2025	49	48.62	48.62	49.16	48.6	52,206
September 02, 2025	49	48.7	48.7	49	48.28	58,983
September 01, 2025	48.5	48.98	48.98	49.48	48.5	92,099
August 31, 2025	49.56	48.9	48.9	49.7	48.1	85,916
August 28, 2025	50	49.58	49.58	50	49.58	61,061
August 27, 2025	50.85	49.96	49.96	50.85	49.88	117,390
August 26, 2025	50.2	51	51	51	49.6	176,811
August 25, 2025	51	50.4	50.4	51	50.2	87,866
August 24, 2025	51.15	50.8	50.8	51.65	50.65	131,857
August 21, 2025	51.45	51.3	51.3	51.45	50.8	69,851
August 20, 2025	51.4	51.45	51.45	52.1	51.3	125,268
August 19, 2025	51.25	51.4	51.4	51.7	51	87,721
August 18, 2025	51.8	51.1	51.1	52.15	50.8	125,641
August 17, 2025	51.5	51.6	51.6	52.15	51.25	186,744
August 14, 2025	50.55	51.05	51.05	51.3	50.55	44,276
August 13, 2025	51.2	50.95	50.95	51.65	50.7	77,811
August 12, 2025	50.5	51	51	51.25	50.35	111,509
August 11, 2025	51.3	50.6	50.6	51.4	50.55	72,357
August 10, 2025	52.05	51.4	51.4	52.1	51.2	102,050
August 07, 2025	52	51.95	51.95	52.15	51.5	110,301
August 06, 2025	51	52	52	52	51	150,500
August 05, 2025	51.6	51.3	51.3	51.9	51	110,417
August 04, 2025	50.65	51.5	51.5	51.8	50.45	121,849
August 03, 2025	51.5	50.55	50.55	51.8	50	130,257
July 31, 2025	53.35	51.3	51.3	53.35	50.95	292,461
July 30, 2025	53.3	53.45	53.45	54	53	53,631
July 29, 2025	54.45	53.25	53.25	54.45	52.95	133,180
July 28, 2025	55	54.75	54.75	55	54.45	53,687
July 27, 2025	54.3	55	55	55.3	54.3	48,874
July 24, 2025	55	54.8	54.8	55.45	54.1	90,054

Saudi Steel Pipes Company (1320.SR) SAU