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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	38.44	40	40	40	38.18	13,510
November 26, 2025	37.98	37.42	37.42	42	37	27,172
November 25, 2025	38.34	38.68	38.68	40.18	38.34	1,436
November 24, 2025	37.22	38.06	38.06	38.54	37.22	7,422
November 23, 2025	37.64	41	41	41	37.64	1
November 20, 2025	37.64	41	41	41	37.64	1,298
November 19, 2025	38.08	38.08	38.08	38.08	38.08	430
November 18, 2025	39.86	39.86	39.86	39.86	39.86	63
November 17, 2025	39.14	39.14	39.14	39.16	39.14	2,410
November 16, 2025	39.94	40.02	40.02	40.66	39.94	6,755
November 13, 2025	41.26	41.98	41.98	41.98	39	1,556
November 12, 2025	37	40	40	40	35.8	11,386
November 11, 2025	34.6	36.84	36.84	36.84	34.56	16,777
November 10, 2025	37.48	37.48	37.48	37.48	37.48	235
November 09, 2025	39.98	39	39	39.98	36.38	5,298
November 06, 2025	34.28	38.38	38.38	38.76	32.7	29,540
November 05, 2025	34.6	36.26	36.26	36.26	34.6	224
November 04, 2025	35.8	36.16	36.16	36.16	34.42	13
November 03, 2025	35.8	36.16	36.16	36.16	34.42	7,697
November 02, 2025	36.3	36.1	36.1	36.5	36.1	2,186
October 30, 2025	33.9	37.96	37.96	37.96	33.34	12,947
October 29, 2025	34.5	34.88	34.88	34.96	33.22	5,524
October 28, 2025	34.02	34	34	35.5	33.72	18,141
October 27, 2025	39.44	34.54	34.54	40.8	34.52	29,094
October 26, 2025	41.5	39.4	39.4	41.5	39.4	1,920
October 23, 2025	44.32	40.4	40.4	44.32	40.4	2,567
October 22, 2025	39	43	43	44.32	38.52	14,494
October 21, 2025	39.1	40.76	40.76	40.76	39.04	3,366
October 20, 2025	40.52	41.26	41.26	41.26	40	892
October 19, 2025	41	43.1	43.1	43.1	41	1,064
October 16, 2025	44.2	44.2	44.2	44.2	44.2	0
October 15, 2025	40.54	44.2	44.2	44.2	40.54	2,621
October 14, 2025	41	41	41	41	41	245
October 13, 2025	42	40.72	40.72	42	40.72	580
October 12, 2025	37	40	40	40.42	37	5,046
October 09, 2025	36	41	41	41	36	4,861
October 08, 2025	37.4	37.4	37.4	37.4	37.4	490
October 07, 2025	39.2	39.2	39.2	39.2	39.2	2,470
October 06, 2025	39.52	38	38	39.52	38	5,077
October 05, 2025	38.08	38.18	38.18	39	37.98	17,052
October 02, 2025	32.7	38.08	38.08	38.08	32.48	56,944

Arabian Plastic Industrial Company Limited (9548.SR) SAU