Arabian Plastic Industrial Company Limited - 9548.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	50.7	50.7	50.7	50.7	50.7	2,601
February 18, 2026	49.3	51.2	51.2	51.2	49.3	2,043
February 17, 2026	49.3	51	51	51.4	49.3	5,516
February 16, 2026	49.3	51.6	51.6	51.6	49.3	2,585
February 15, 2026	49.96	52.8	52.8	52.8	49.96	3,275
February 12, 2026	43	50.5	50.5	52.5	42.96	28,069
February 11, 2026	42.98	43.52	43.52	43.52	41.52	9,108
February 10, 2026	43.56	43	43	45.16	42.4	12,361
February 09, 2026	45.18	45.18	45.18	45.18	45.18	0
February 08, 2026	42	45.18	45.18	45.18	42	4,094
February 05, 2026	44.26	44.5	44.5	47	44.26	8,874
February 04, 2026	43.5	45.02	45.02	45.06	43.5	4,744
February 03, 2026	42.5	43.5	43.5	44	40.44	8,667
February 02, 2026	42	43.98	43.98	43.98	41.52	459
February 01, 2026	44.56	43.3	43.3	45.28	43.22	3,970
January 29, 2026	43.38	46.38	46.38	46.38	41	6,376
January 28, 2026	43.5	42.98	42.98	44.4	42.3	8,995
January 27, 2026	44.84	43	43	46.64	43	14,213
January 26, 2026	49.36	46.92	46.92	49.36	46.92	7,407
January 25, 2026	49.76	49.76	49.76	49.76	49.76	1,251
January 22, 2026	49.98	50.5	50.5	50.5	49.98	128
January 21, 2026	47	48.66	48.66	48.66	47	4,651
January 20, 2026	43.82	47.3	47.3	48	43.82	12,737
January 19, 2026	44.52	44.5	44.5	45.98	44	5,418
January 18, 2026	45.68	45.44	45.44	46	44.5	5,711
January 15, 2026	46.86	48.82	48.82	48.82	46.86	844
January 14, 2026	46.56	46.08	46.08	47.3	46	3,773
January 13, 2026	47	47.16	47.16	47.16	45.72	5,046
January 12, 2026	47	46.1	46.1	47	46.1	1,631
January 11, 2026	47.02	48.6	48.6	51.5	47.02	1,512
January 08, 2026	48.92	49.48	49.48	51.5	48.92	3,116
January 07, 2026	49.52	49	49	54.95	49	14,610
January 06, 2026	49.1	51.3	51.3	51.5	49	3,711
January 05, 2026	49.34	50.35	50.35	50.35	49.34	1,797
January 04, 2026	49	50.3	50.3	50.3	48.9	6,455
January 01, 2026	49.48	51.4	51.4	51.5	48.12	2,246
December 31, 2025	46.9	49.48	49.48	49.86	42.3	58,498
December 30, 2025	42.02	46.9	46.9	47	41	15,508
December 29, 2025	41.98	41.98	41.98	41.98	41.98	564
December 28, 2025	41.7	44	44	44	41.7	444
December 25, 2025	42.7	44.28	44.28	44.28	42	3,775
December 24, 2025	40.74	41	41	42.7	37.5	40,263
December 23, 2025	41.24	41.2	41.2	41.24	40.92	795
December 22, 2025	42	41.98	41.98	42.2	41.98	24,961
December 21, 2025	41	41.98	41.98	44.32	39.5	56,281
December 18, 2025	39.84	41.86	41.86	41.86	39.84	483
December 17, 2025	37.42	40	40	41	35.7	51,721
December 16, 2025	37.42	38	38	40.48	37.06	9,953
December 15, 2025	37.82	38.18	38.18	38.18	37.82	1,725
December 14, 2025	37.72	39.6	39.6	39.6	37.72	2,701
December 11, 2025	37.22	39.98	39.98	39.98	37.22	14,611
December 10, 2025	37.4	37.36	37.36	37.4	36.34	4,640
December 09, 2025	38.88	38.4	38.4	40.8	37.9	7,179
December 08, 2025	39.86	39.86	39.86	39.86	39.86	101
December 07, 2025	40.9	40.9	40.9	40.9	40.9	182
December 04, 2025	40.3	40.9	40.9	40.9	36.48	41,985
December 03, 2025	36.8	38.4	38.4	38.4	36.8	9,402
December 02, 2025	37.98	36.86	36.86	38	36	10,076
December 01, 2025	40.7	39	39	40.7	39	2,186
November 30, 2025	39.46	40	40	40	39.18	1,986

Arabian Plastic Industrial Company Limited (9548.SR) SAU