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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	35.5	35.72	35.72	35.74	35.5	2,629
September 28, 2025	36.98	35.38	35.38	37.18	35	15,213
September 25, 2025	36.64	36.92	36.92	37	35.08	10,481
September 24, 2025	36.62	37	37	37	35.58	4,297
September 22, 2025	35.56	36.92	36.92	36.92	34.7	6
September 21, 2025	35.56	36.92	36.92	36.92	34.7	5,823
September 18, 2025	35.56	36.92	36.92	36.92	34.7	5,823
September 17, 2025	36.84	35.48	35.48	37.36	35.04	5,980
September 16, 2025	38.9	38.9	38.9	38.9	38.9	106
September 15, 2025	38.04	36.2	36.2	38.04	35.76	8,131
September 14, 2025	38.1	38.44	38.44	39	37.4	8,697
September 11, 2025	39.84	40.8	39.8	43	39.84	5,493
September 10, 2025	40.5	40.22	39.23	40.7	40.22	1,719
September 09, 2025	41.24	41.38	40.37	43.5	41	44,234
September 08, 2025	42.24	40.5	40.5	42.88	40.3	34,021
September 07, 2025	42.94	42.02	42.02	43.24	42	12,405
September 04, 2025	43.3	44.32	44.32	44.32	43.3	200
September 03, 2025	44	44	44	44	44	70
September 02, 2025	42.8	43.98	43.98	44	42.7	17,031
September 01, 2025	43.38	43.66	43.66	43.66	43.38	28
August 31, 2025	43.66	43.66	43.66	43.66	43.66	0
August 28, 2025	43.38	43.66	43.66	43.66	43.38	172
August 27, 2025	41.44	42.9	42.9	42.9	41.22	36
August 26, 2025	41.44	42.9	42.9	42.9	41.22	9,313
August 25, 2025	42.02	40.7	40.7	43	40.7	12,982
August 24, 2025	41.94	44.02	44.02	44.02	40.44	5,417
August 21, 2025	42.32	40.28	40.28	42.44	39.76	12,590
August 20, 2025	42.88	43	43	43	40.6	10,117
August 19, 2025	43.98	42.42	42.42	43.98	41.24	25,737
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

Arabian Plastic Industrial Company Limited (9548.SR) SAU