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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	54.8	55.25	55.25	55.4	54.55	74,309
July 22, 2025	55.75	55	55	56.3	54.85	145,374
July 21, 2025	55.9	55.75	55.75	55.9	54.45	89,155
July 20, 2025	55.6	55.1	55.1	56.3	54.85	78,067
July 17, 2025	55.2	55.55	55.55	55.6	54.35	85,764
July 16, 2025	55.6	55.1	55.1	56	55	106,160
July 15, 2025	56.5	55.65	55.65	56.95	55.65	88,403
July 14, 2025	57.3	56.7	56.7	57.35	56.4	78,136
July 13, 2025	58	57.35	57.35	58.3	57	149,931
July 10, 2025	58.2	58	58	58.45	57.8	109,848
July 09, 2025	57.5	58.2	58.2	58.75	57.05	337,937
July 08, 2025	57.35	57.45	57.45	57.5	56.75	162,773
July 07, 2025	56.4	57.35	57.35	57.85	56.4	358,735
July 06, 2025	55.75	56.4	56.4	56.6	55.7	157,204
July 03, 2025	55.65	55.75	55.75	56.5	55.65	144,539
July 02, 2025	55.75	55.6	55.6	55.85	55.1	107,683
July 01, 2025	56.2	55.7	55.7	56.2	55.5	121,299
June 30, 2025	56	56	56	56.45	55.7	257,392
June 29, 2025	55	55.7	55.7	56.3	55	151,886
June 26, 2025	54.4	54.6	54.6	55.1	53.9	234,450
June 25, 2025	53.8	54.2	54.2	54.6	53	340,297
June 24, 2025	53	53.6	53.6	53.9	52.3	448,137
June 23, 2025	50.9	51.4	51.4	51.5	50.2	226,227
June 22, 2025	48.2	49.95	49.95	51.8	48.2	564,535
June 19, 2025	48.3	48.2	48.2	48.85	48	119,434
June 18, 2025	49.65	48.3	48.3	49.65	48.2	128,399
June 17, 2025	51.2	49.65	49.65	51.5	49.5	149,657
June 16, 2025	49.55	51.1	51.1	51.6	49.55	211,613
June 15, 2025	47.2	49.7	49.7	50.3	47.2	323,067
June 12, 2025	55.7	52.2	52.2	55.7	52.1	232,030
June 11, 2025	56.2	55.9	55.9	56.7	55.9	215,672
June 04, 2025	54.6	56.2	56.2	56.8	54.6	625,341
June 03, 2025	60.4	60	56.05	61	59.4	487,956
June 02, 2025	60.9	60.5	56.52	61	60.1	268,244
June 01, 2025	59.6	60.6	56.61	60.8	59.5	354,061
May 29, 2025	60	59.9	55.96	60.5	59.5	267,331
May 28, 2025	58.9	59.8	55.86	60.6	58.9	197,852
May 27, 2025	60.7	58.7	54.84	60.7	58.6	249,722
May 26, 2025	61.6	60.1	56.14	61.9	59.5	415,560
May 25, 2025	58.7	61.2	57.17	61.6	58.5	1.01M
May 22, 2025	57.5	58.4	58.4	58.9	57.2	325,667
May 21, 2025	59	58	58	59.2	57.8	365,370

Saudi Steel Pipes Company (1320.SR) SAU