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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	44.44	42.82	42.82	44.44	42.6	244,780
November 26, 2025	44.12	43.86	43.86	44.12	42.98	119,342
November 25, 2025	45.4	44.16	44.16	45.72	42.22	207,666
November 24, 2025	46.12	45.4	45.4	46.3	45.4	263,779
November 23, 2025	46.54	46.3	46.3	46.82	46.3	68,768
November 20, 2025	46.2	46.54	46.54	46.74	46.2	69,652
November 19, 2025	47.2	46.64	46.64	47.48	46.5	96,021
November 18, 2025	46.36	47	47	47.1	46.3	89,863
November 17, 2025	46.68	46.56	46.56	47.04	46	74,773
November 16, 2025	46.9	46.94	46.94	47.5	46.86	92,981
November 13, 2025	48.94	47.8	47.8	48.94	47.8	72,228
November 12, 2025	48.1	48.58	48.58	48.72	48.1	47,831
November 11, 2025	48.3	48.18	48.18	48.5	48	54,415
November 10, 2025	48.34	48.34	48.34	48.98	48	55,850
November 09, 2025	49.02	48.42	48.42	49.1	47.72	95,992
November 06, 2025	48.64	48.8	48.8	49.1	48.44	63,381
November 05, 2025	49.5	48.68	48.68	49.68	47.8	351,565
November 04, 2025	50.6	50.05	50.05	51.05	49.98	118,057
November 03, 2025	51.7	51	51	51.7	50.8	88,830
November 02, 2025	51.75	51.7	51.7	52.45	51.65	61,860
October 30, 2025	51	51.95	51.95	52.4	50.8	335,342
October 29, 2025	53.9	53.35	53.35	53.9	53.15	102,332
October 28, 2025	52.55	53.75	53.75	53.8	52.35	306,330
October 27, 2025	52.75	52.5	52.5	52.85	52.2	164,130
October 26, 2025	51.6	52.4	52.4	52.5	51.6	136,990
October 23, 2025	51.25	51.8	51.8	51.85	50.8	68,473
October 22, 2025	51.7	51.25	51.25	52	51	113,981
October 21, 2025	52.7	51.7	51.7	52.8	51.7	143,688
October 20, 2025	53.1	52.75	52.75	53.55	52.5	102,565
October 19, 2025	54.2	53.25	53.25	54.6	53.2	126,050
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

Saudi Steel Pipes Company (1320.SR) SAU