Saudi Vitrified Clay Pipe Company - 2360.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	27.8	27.86	27.86	28	27.78	40,217
September 25, 2025	27.7	27.7	27.7	28.48	27.7	172,447
September 24, 2025	26.42	27.6	27.6	27.66	26.42	118,913
September 22, 2025	26.72	26.5	26.5	26.94	26.5	28,903
September 21, 2025	26.9	26.72	26.72	27.38	26.6	116,810
September 18, 2025	26.7	26.56	26.56	26.8	26.4	41,720
September 17, 2025	26.5	26.42	26.42	26.68	26.3	30,608
September 16, 2025	26.7	26.24	26.24	26.7	26.08	23,211
September 15, 2025	25.88	26.08	26.08	26.56	25.52	28,513
September 14, 2025	25.4	25.9	25.9	26.38	25.24	52,970
September 11, 2025	26.06	25.4	25.4	26.12	25.38	30,290
September 10, 2025	26.06	25.74	25.74	26.46	25.74	34,095
September 09, 2025	26.5	26.48	26.48	26.5	26.02	37,640
September 08, 2025	26.8	26.86	26.86	27.24	26.76	20,214
September 07, 2025	26.8	26.8	26.8	27.26	26.8	17,508
September 04, 2025	27.4	26.74	26.74	27.4	26.6	17,017
September 03, 2025	26.82	26.84	26.84	27.26	26.82	10,058
September 02, 2025	27.06	26.8	26.8	27.06	26.5	14,362
September 01, 2025	27.62	27.06	27.06	27.98	27	30,458
August 31, 2025	28.5	27.82	27.82	28.5	27.66	26,836
August 28, 2025	28.58	28.5	28.5	28.8	28.5	20,611
August 27, 2025	28.4	28.56	28.56	28.96	28.2	30,087
August 26, 2025	28.1	28.34	28.34	28.76	27.98	38,253
August 25, 2025	28.54	28	28	28.88	27.7	30,033
August 24, 2025	27.98	28.5	28.5	29	27.86	51,376
August 21, 2025	27.4	27.86	27.86	27.86	27.28	14,917
August 20, 2025	27.4	27.3	27.3	27.4	27.16	9,091
August 19, 2025	27.64	27.16	27.16	27.8	27.14	16,553
August 18, 2025	27.86	27.64	27.64	27.96	27.54	9,341
August 17, 2025	27.92	27.8	27.8	27.92	27.46	24,087
August 14, 2025	27	27.4	27.4	28	27	85,202
August 13, 2025	27.4	26.82	26.82	27.4	26.8	14,070
August 12, 2025	26.5	27.1	27.1	27.28	26.48	18,428
August 11, 2025	27.3	26.94	26.94	27.3	26.62	15,111
August 10, 2025	28.22	27.08	27.08	28.22	27.02	58,697
August 07, 2025	28.5	28.22	28.22	28.58	28.22	13,276
August 06, 2025	28.1	28.58	28.58	29.4	28.1	54,743
August 05, 2025	27.4	27.98	27.98	28	27.26	22,277
August 04, 2025	27.3	27.38	27.38	27.68	27.24	14,378
August 03, 2025	27.7	27.24	27.24	27.88	27.12	14,362
July 31, 2025	27.5	27.72	27.72	28.3	27.32	31,800
July 30, 2025	27.54	27.5	27.5	27.72	26.64	20,353
July 29, 2025	28	27.6	27.6	28	27.38	24,111
July 28, 2025	28.52	28	28	28.74	28	17,436
July 27, 2025	29	28.52	28.52	29.5	28.52	24,372
July 24, 2025	29.5	28.7	28.7	29.5	28.68	34,323
July 23, 2025	28.4	28.78	28.78	29	28.4	38,332
July 22, 2025	28.92	28.8	28.8	29.16	28.4	8,663
July 21, 2025	29.5	28.92	28.92	29.86	28.92	18,156
July 20, 2025	29.4	29.5	29.5	30	29.4	8,248
July 17, 2025	29.24	29.4	29.4	29.6	29.22	20,815
July 16, 2025	29.8	29.2	29.2	29.98	29.2	23,259
July 15, 2025	30.06	29.8	29.8	30.3	29.8	10,067
July 14, 2025	30.7	30.16	30.16	30.88	30	24,391
July 13, 2025	30.9	30.94	30.94	31.2	30.9	14,564
July 10, 2025	30.96	30.9	30.9	31.16	30.82	13,535
July 09, 2025	30.54	30.92	30.92	31	30.22	22,957
July 08, 2025	31.3	30.66	30.66	31.3	30.62	20,582
July 07, 2025	31.28	31.4	31.4	31.4	31.02	20,940
July 06, 2025	31.12	31.28	31.28	31.4	31.04	22,763

Saudi Vitrified Clay Pipe Company (2360.SR) SAU