East Pipes Integrated Company for Industry 1321
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 170.90-3.60 (-2.06%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 174.50 | -3.06% | SAR 180.30 | SAR 180.30 | SAR 173.70 | 288.64K |
| 2026-09-29 | SAR 180.00 | -7.98% | SAR 195.60 | SAR 195.60 | SAR 179.70 | 396.94K |
| 2026-09-28 | SAR 195.60 | -3.41% | SAR 201.50 | SAR 203.40 | SAR 194.00 | 156.29K |
| 2026-09-27 | SAR 202.50 | -0.34% | SAR 204.80 | SAR 204.80 | SAR 198.50 | 155.60K |
| 2026-09-24 | SAR 203.20 | -2.31% | SAR 210.10 | SAR 212.70 | SAR 198.00 | 350.21K |
| 2026-09-22 | SAR 208.00 | -2.35% | SAR 215.00 | SAR 215.00 | SAR 207.20 | 260.90K |
| 2026-09-21 | SAR 213.00 | -0.47% | SAR 215.00 | SAR 216.50 | SAR 210.20 | 201.26K |
| 2026-09-20 | SAR 214.00 | +2.54% | SAR 215.50 | SAR 218.00 | SAR 211.90 | 206.53K |
| 2026-09-17 | SAR 208.70 | +2.35% | SAR 204.00 | SAR 210.60 | SAR 203.80 | 212.89K |
| 2026-09-16 | SAR 203.90 | -0.44% | SAR 207.70 | SAR 207.70 | SAR 202.50 | 108.58K |
| 2026-09-15 | SAR 204.80 | -1.06% | SAR 207.00 | SAR 210.50 | SAR 204.80 | 148.52K |
| 2026-09-14 | SAR 207.00 | +1.22% | SAR 204.30 | SAR 207.80 | SAR 202.80 | 95.48K |
| 2026-09-13 | SAR 204.50 | -0.49% | SAR 205.50 | SAR 214.70 | SAR 204.30 | 251.39K |
| 2026-09-10 | SAR 205.50 | -0.72% | SAR 205.00 | SAR 211.10 | SAR 205.00 | 159.36K |
| 2026-09-09 | SAR 207.00 | +0.39% | SAR 206.70 | SAR 208.10 | SAR 204.30 | 134.27K |
| 2026-09-08 | SAR 206.20 | -0.19% | SAR 207.80 | SAR 209.80 | SAR 206.00 | 85.96K |
| 2026-09-07 | SAR 206.60 | +0.05% | SAR 207.40 | SAR 209.40 | SAR 205.80 | 65.91K |
| 2026-09-06 | SAR 206.50 | 0.00% | SAR 207.00 | SAR 207.40 | SAR 204.50 | 139.18K |
| 2026-09-03 | SAR 206.50 | +0.63% | SAR 207.00 | SAR 207.40 | SAR 204.50 | 139.18K |
| 2026-09-02 | SAR 205.20 | +4.75% | SAR 196.00 | SAR 207.30 | SAR 194.70 | 415.98K |
| 2026-09-01 | SAR 195.90 | -0.41% | SAR 197.00 | SAR 197.00 | SAR 190.10 | 201.44K |
| 2026-08-31 | SAR 196.70 | +5.36% | SAR 186.50 | SAR 200.00 | SAR 186.10 | 796.15K |
| 2026-08-30 | SAR 186.70 | -1.22% | SAR 189.60 | SAR 189.60 | SAR 186.00 | 47.62K |
| 2026-08-27 | SAR 189.00 | +0.27% | SAR 189.50 | SAR 190.20 | SAR 188.60 | 210.46K |
| 2026-08-26 | SAR 188.50 | -0.79% | SAR 190.10 | SAR 191.30 | SAR 186.30 | 194.42K |
| 2026-08-25 | SAR 190.00 | 0.00% | SAR 190.00 | SAR 192.50 | SAR 188.00 | 172.12K |
| 2026-08-24 | SAR 190.00 | +1.12% | SAR 187.10 | SAR 191.30 | SAR 187.10 | 258.77K |
| 2026-08-23 | SAR 187.90 | 0.00% | SAR 187.30 | SAR 189.50 | SAR 186.70 | 60.41K |
| 2026-08-20 | SAR 187.90 | -1.11% | SAR 189.90 | SAR 190.60 | SAR 187.70 | 166.94K |
| 2026-08-19 | SAR 190.00 | 0.00% | SAR 190.00 | SAR 191.20 | SAR 187.20 | 119.52K |
| 2026-08-18 | SAR 190.00 | -2.01% | SAR 193.40 | SAR 193.40 | SAR 189.00 | 98.90K |
| 2026-08-17 | SAR 193.90 | +1.25% | SAR 193.00 | SAR 195.40 | SAR 191.40 | 113.73K |
| 2026-08-16 | SAR 191.50 | 0.00% | SAR 191.50 | SAR 191.50 | SAR 191.50 | 0 |
| 2026-08-13 | SAR 191.50 | -1.85% | SAR 196.30 | SAR 196.30 | SAR 190.20 | 112.60K |
| 2026-08-12 | SAR 195.10 | -0.41% | SAR 197.90 | SAR 200.00 | SAR 195.10 | 120.75K |
| 2026-08-11 | SAR 195.90 | +0.56% | SAR 195.10 | SAR 199.70 | SAR 195.00 | 156.85K |
| 2026-08-10 | SAR 194.80 | +1.46% | SAR 192.00 | SAR 196.50 | SAR 191.30 | 183.67K |
| 2026-08-09 | SAR 192.00 | +0.37% | SAR 193.90 | SAR 195.00 | SAR 191.00 | 82.43K |
| 2026-08-06 | SAR 191.30 | +1.22% | SAR 189.70 | SAR 195.00 | SAR 183.20 | 516.83K |
| 2026-08-05 | SAR 189.00 | +1.34% | SAR 186.60 | SAR 192.10 | SAR 186.60 | 298.37K |
| 2026-08-04 | SAR 186.50 | +1.36% | SAR 184.90 | SAR 189.20 | SAR 184.60 | 295.80K |
| 2026-08-03 | SAR 184.00 | -0.65% | SAR 184.00 | SAR 185.70 | SAR 181.10 | 147.07K |
| 2026-08-02 | SAR 185.20 | +0.65% | SAR 184.00 | SAR 186.20 | SAR 182.00 | 60.91K |
| 2026-07-30 | SAR 184.00 | -2.70% | SAR 190.00 | SAR 190.80 | SAR 184.00 | 121.46K |
| 2026-07-29 | SAR 189.10 | -1.82% | SAR 192.80 | SAR 193.50 | SAR 187.00 | 138.87K |
| 2026-07-28 | SAR 192.60 | -2.03% | SAR 197.80 | SAR 198.00 | SAR 190.90 | 153.52K |
| 2026-07-27 | SAR 196.60 | +4.63% | SAR 187.50 | SAR 199.20 | SAR 187.50 | 418.01K |
| 2026-07-26 | SAR 187.90 | -5.91% | SAR 199.70 | SAR 199.70 | SAR 186.00 | 323.14K |
| 2026-07-23 | SAR 199.70 | +0.40% | SAR 198.90 | SAR 201.70 | SAR 189.50 | 575.57K |
| 2026-07-22 | SAR 198.90 | -9.96% | SAR 217.50 | SAR 218.00 | SAR 198.90 | 703.80K |
| 2026-07-21 | SAR 220.90 | +0.50% | SAR 220.60 | SAR 224.90 | SAR 219.30 | 265.74K |
| 2026-07-20 | SAR 219.80 | -0.09% | SAR 220.00 | SAR 225.00 | SAR 219.60 | 156.27K |
| 2026-07-19 | SAR 220.00 | -1.35% | SAR 223.60 | SAR 223.60 | SAR 218.00 | 37.07K |
| 2026-07-16 | SAR 223.00 | -0.18% | SAR 223.50 | SAR 223.90 | SAR 218.40 | 118.40K |
| 2026-07-15 | SAR 223.40 | -1.28% | SAR 226.40 | SAR 227.50 | SAR 221.70 | 61.94K |
| 2026-07-14 | SAR 226.30 | +3.24% | SAR 222.50 | SAR 226.30 | SAR 220.00 | 199.11K |
| 2026-07-13 | SAR 219.20 | +0.55% | SAR 218.00 | SAR 226.00 | SAR 217.00 | 250.89K |
| 2026-07-12 | SAR 218.00 | -3.96% | SAR 224.20 | SAR 227.60 | SAR 218.00 | 61.68K |
| 2026-07-09 | SAR 227.00 | +1.48% | SAR 226.20 | SAR 231.10 | SAR 223.90 | 320.23K |
| 2026-07-08 | SAR 223.70 | +3.09% | SAR 218.00 | SAR 226.20 | SAR 217.50 | 343.57K |
| 2026-07-07 | SAR 217.00 | +4.78% | SAR 210.00 | SAR 221.40 | SAR 204.40 | 357.19K |
| 2026-07-06 | SAR 207.10 | +2.52% | SAR 203.60 | SAR 211.20 | SAR 202.30 | 172.78K |
| 2026-07-05 | SAR 202.00 | -6.48% | SAR 214.00 | SAR 216.00 | SAR 202.00 | 80.17K |
| 2026-07-02 | SAR 216.00 | -1.82% | SAR 220.00 | SAR 220.20 | SAR 215.00 | 212.16K |
| 2026-07-01 | SAR 220.00 | 0.00% | SAR 218.00 | SAR 221.60 | SAR 216.70 | 116.29K |
| 2026-06-30 | SAR 220.00 | -2.65% | SAR 227.00 | SAR 227.00 | SAR 220.00 | 140.50K |
| 2026-06-29 | SAR 226.00 | -0.31% | SAR 227.10 | SAR 228.80 | SAR 223.60 | 155.22K |
| 2026-06-28 | SAR 226.70 | -0.13% | SAR 227.50 | SAR 227.90 | SAR 225.00 | 31.13K |
| 2026-06-25 | SAR 227.00 | +0.49% | SAR 225.90 | SAR 228.90 | SAR 222.00 | 137.90K |
| 2026-06-24 | SAR 225.90 | +0.85% | SAR 225.00 | SAR 229.20 | SAR 223.30 | 263.30K |
| 2026-06-23 | SAR 224.00 | -1.10% | SAR 226.50 | SAR 227.20 | SAR 222.30 | 238.83K |
| 2026-06-22 | SAR 226.50 | +1.84% | SAR 222.40 | SAR 230.00 | SAR 222.40 | 196.20K |
| 2026-06-21 | SAR 222.40 | -0.27% | SAR 223.00 | SAR 224.80 | SAR 219.10 | 62.18K |
| 2026-06-18 | SAR 223.00 | +1.36% | SAR 220.40 | SAR 225.00 | SAR 219.10 | 207.36K |
| 2026-06-17 | SAR 220.00 | +3.14% | SAR 213.70 | SAR 221.00 | SAR 213.20 | 248.41K |
| 2026-06-16 | SAR 213.30 | -0.42% | SAR 213.90 | SAR 214.10 | SAR 210.00 | 210.62K |
| 2026-06-15 | SAR 214.20 | -0.83% | SAR 215.20 | SAR 216.70 | SAR 211.00 | 172.73K |
| 2026-06-14 | SAR 216.00 | -1.14% | SAR 218.00 | SAR 219.00 | SAR 213.70 | 149.29K |
| 2026-06-11 | SAR 218.50 | +5.71% | SAR 205.40 | SAR 219.80 | SAR 205.40 | 388.68K |
| 2026-06-10 | SAR 206.70 | -0.58% | SAR 207.80 | SAR 212.00 | SAR 203.70 | 233.78K |
| 2026-06-09 | SAR 207.90 | -2.39% | SAR 213.50 | SAR 213.50 | SAR 203.50 | 1.83M |
| 2026-06-08 | SAR 213.00 | +0.47% | SAR 211.30 | SAR 225.00 | SAR 211.00 | 245.62K |
| 2026-06-07 | SAR 212.00 | -0.42% | SAR 210.00 | SAR 213.80 | SAR 207.70 | 108.81K |
| 2026-06-04 | SAR 212.90 | +3.00% | SAR 202.80 | SAR 214.90 | SAR 201.20 | 326.85K |
| 2026-06-03 | SAR 206.70 | +1.37% | SAR 204.50 | SAR 209.30 | SAR 203.80 | 347.35K |
| 2026-06-02 | SAR 203.90 | +2.46% | SAR 200.90 | SAR 205.30 | SAR 198.70 | 322.06K |
| 2026-06-01 | SAR 199.00 | -2.45% | SAR 204.00 | SAR 205.50 | SAR 197.30 | 159.72K |
| 2026-05-31 | SAR 204.00 | +4.13% | SAR 195.90 | SAR 205.90 | SAR 193.00 | 161.46K |
| 2026-05-28 | SAR 195.90 | 0.00% | SAR 195.90 | SAR 195.90 | SAR 195.90 | 0 |
| 2026-05-27 | SAR 195.90 | 0.00% | SAR 195.90 | SAR 195.90 | SAR 195.90 | 0 |