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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	39.7	38.08	38.08	40.44	38.08	591,876
February 18, 2026	38.42	38	38	38.74	37.78	111,111
February 17, 2026	39.76	38.42	38.42	39.76	38.24	193,426
February 16, 2026	40.1	39.9	39.9	40.34	39.66	111,598
February 15, 2026	39.64	40.1	40.1	40.68	39.64	225,362
February 12, 2026	39.44	39.64	39.64	39.64	39.3	80,636
February 11, 2026	39.8	39.44	39.44	39.9	39.44	99,114
February 10, 2026	39.5	39.8	39.8	39.98	39.3	93,042
February 09, 2026	40.02	39.48	39.48	40.12	39.34	132,752
February 08, 2026	39.94	39.98	39.98	40.58	39.94	117,471
February 05, 2026	40.98	39.8	39.8	40.98	39.72	142,837
February 04, 2026	41.44	41.02	41.02	41.94	41.02	184,402
February 03, 2026	40.8	41.44	41.44	42.26	40.68	290,258
February 02, 2026	39.98	40.76	40.76	41	39.6	239,586
February 01, 2026	40.9	40.02	40.02	41.56	40	188,789
January 29, 2026	42.4	41.12	41.12	43.3	41.12	764,545
January 28, 2026	41.32	41.02	41.02	41.7	40.9	236,322
January 27, 2026	39.4	41.26	41.26	42.6	39.4	1.02M
January 26, 2026	39.34	39.1	39.1	39.42	39	177,795
January 25, 2026	39.16	39.32	39.32	39.56	39.1	145,591
January 22, 2026	38.7	38.9	38.9	39.12	38.7	189,227
January 21, 2026	38.3	38.7	38.7	38.8	38	153,915
January 20, 2026	38.4	38.3	38.3	38.58	38.24	106,577
January 19, 2026	38.18	38.38	38.38	38.8	37.84	195,737
January 18, 2026	38.48	38.18	38.18	38.48	38	108,746
January 15, 2026	38.34	37.38	37.38	38.34	37.38	149,110
January 14, 2026	38.22	38.36	38.36	39.14	37.72	320,637
January 13, 2026	38.06	38.22	38.22	38.68	37	275,167
January 12, 2026	37.44	38.04	38.04	38.28	37.44	204,935
January 11, 2026	36.82	37.64	37.64	38.96	36.82	258,805
January 08, 2026	37.04	36.78	36.78	37.04	36.48	167,912
January 07, 2026	36.8	37.28	37.28	37.74	36.44	257,681
January 06, 2026	36.84	35.94	35.94	36.84	35.9	134,160
January 05, 2026	36.9	36.46	36.46	37.4	36.4	142,898
January 04, 2026	38.48	36.9	36.9	38.48	36.8	123,793
January 01, 2026	37.2	37.74	37.74	37.84	37.2	147,717
December 31, 2025	36.18	37.18	37.18	37.4	36.18	198,259
December 30, 2025	37	36.18	36.18	37	36.08	145,510
December 29, 2025	36.6	37.12	37.12	37.38	36.42	198,189
December 28, 2025	38.22	36.62	36.62	38.46	36.36	288,695
December 25, 2025	38.96	38.48	38.48	38.96	38.42	25,619
December 24, 2025	39.44	38.64	38.64	39.5	38.44	111,402
December 23, 2025	39.3	39.32	39.32	39.48	39.1	129,555
December 22, 2025	39.78	38.94	38.94	39.82	38.72	104,908
December 21, 2025	39.64	39.7	39.7	40.42	39.64	83,586
December 18, 2025	39.8	39.62	39.62	39.8	39.12	75,184
December 17, 2025	39.7	39.78	39.78	40	39.24	111,188
December 16, 2025	40.92	39.64	39.64	40.92	39.6	100,953
December 15, 2025	40.9	40.86	40.86	40.96	40	106,010
December 14, 2025	41.9	40.82	40.82	42.3	40.7	96,921
December 11, 2025	42.32	42.28	42.28	42.32	41.72	65,046
December 10, 2025	42.02	42.44	42.44	42.44	41.9	55,689
December 09, 2025	42.36	42.02	42.02	42.36	41.96	78,008
December 08, 2025	42.18	42.48	42.48	42.6	41.5	173,625
December 07, 2025	41.8	42.2	42.2	42.3	41.38	114,059
December 04, 2025	41.9	42	42	42.2	41.5	230,965
December 03, 2025	40.12	42	42	42	39.8	349,429
December 02, 2025	41.34	40.12	40.12	41.5	40.06	177,439
December 01, 2025	42.36	41.38	41.38	42.36	41.12	123,673
November 30, 2025	42.9	42.36	42.36	43.06	42.36	46,829

Saudi Steel Pipes Company (1320.SR) SAU