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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.4	42.5	42.5	44.1	42.5	2,091
August 17, 2025	43.2	44.2	44.2	44.3	42.58	6,060
August 14, 2025	42.52	44.34	44.34	44.4	38.96	30,027
August 13, 2025	42.28	41.66	41.66	43.08	41.66	7,910
August 12, 2025	42.62	43	43	44.4	39.26	55,099
August 11, 2025	42.9	41	41	44.4	41	6,280
August 10, 2025	43	42.02	42.02	44.4	42.02	90,914
August 07, 2025	36.58	43	43	44	36.58	34,924
August 06, 2025	37.02	37.42	37.42	37.42	37.02	3,223
August 05, 2025	37	37	37	37	37	0
August 04, 2025	37	37	37	37	37	0
August 03, 2025	37.94	37	37	37.94	37	1,701
July 31, 2025	37.96	37.04	37.04	37.96	37.04	4,392
July 30, 2025	37.96	37.96	37.96	37.96	37.96	3
July 29, 2025	37.96	37.96	37.96	37.96	37.96	382
July 28, 2025	36.84	40.8	40.8	40.8	36.84	5,570
July 27, 2025	36.26	40.9	40.9	40.9	35.16	18,109
July 24, 2025	31.84	37.86	37.86	37.86	31.84	11,092
July 23, 2025	31.78	32.18	32.18	34.4	31.78	3,458
July 22, 2025	32.06	32.64	32.64	32.64	31.86	41
July 21, 2025	32.06	32.64	32.64	32.64	31.86	4,554
July 20, 2025	33.02	32.32	32.32	33.78	32.3	16,149
July 17, 2025	33.44	33.04	33.04	34.74	32.28	14,992
July 16, 2025	33.8	33.46	33.46	33.8	33.46	831
July 15, 2025	34.98	34.98	34.98	34.98	34.98	0
July 14, 2025	34.98	34.98	34.98	34.98	34.98	3,451
July 13, 2025	35.16	35	35	36	34	12,015
July 10, 2025	36.9	36.9	36.9	36.9	36.9	0
July 09, 2025	36.9	36.9	36.9	36.9	36.9	4
July 08, 2025	35.8	36.9	36.9	36.9	34.52	30
July 07, 2025	35.8	36.9	36.9	36.9	34.52	14,634
July 06, 2025	37.64	36.92	36.92	37.64	36.58	7,877
July 03, 2025	38.56	38.56	38.56	38.56	38.56	13
July 02, 2025	38.56	38.56	38.56	38.56	38.56	0
July 01, 2025	38.56	38.56	38.56	38.56	38.56	295
June 30, 2025	40.88	40.82	40.82	40.9	40	3,917
June 29, 2025	40.9	40.9	40.9	40.9	40.9	0
June 26, 2025	37.85	40.9	40.9	40.9	36	22,346
June 25, 2025	36.6	37.9	37.9	37.95	36	7,890
June 24, 2025	39.8	39.8	39.8	39.9	39.8	711
June 23, 2025	39.85	39.85	39.85	39.85	39.85	769
June 22, 2025	40.9	39.85	39.85	40.9	36.5	3,554
June 19, 2025	36.67	40	40	40	36.67	62,608
June 18, 2025	38.67	38	38	38.67	35.33	310,155
June 17, 2025	36.67	35.93	35.93	36.67	35.8	1,779
June 16, 2025	24.13	25.47	25.47	25.56	24.13	5,811
June 15, 2025	38.87	38.87	38.87	38.87	38.87	0
June 12, 2025	35.2	38.87	38.87	38.87	34.67	5,724
June 11, 2025	34	38.33	38.33	38.33	33.47	9,358
May 29, 2025	36.73	38.67	38.67	38.67	35.33	6,858
May 28, 2025	38.6	39.87	39.87	40.6	36.67	57,027
May 27, 2025	36	37.2	37.2	37.33	36	1,591
May 26, 2025	35.33	38.33	38.33	38.33	34.87	6,832
May 25, 2025	34.67	38.27	38.27	38.27	34.67	739
May 22, 2025	57.6	57.6	57.6	57.6	57.6	66
May 21, 2025	57.5	57.5	57.5	57.5	57.5	37
May 20, 2025	57.5	57.5	57.5	57.5	57.5	0
May 19, 2025	57.5	57.5	57.5	57.5	57.5	70
May 18, 2025	57	57.5	57.5	57.5	55.5	2,367
May 15, 2025	56	57.7	57.7	57.8	56	1,190

Arabian Plastic Industrial Company Limited (9548.SR) SAU