Saudi Vitrified Clay Pipes Co. 2360
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 17.46-0.28 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 17.46 | -1.58% | SAR 18.00 | SAR 18.00 | SAR 17.00 | 145.80K |
| 2026-09-30 | SAR 17.74 | +0.68% | SAR 17.84 | SAR 18.20 | SAR 17.48 | 222.99K |
| 2026-09-29 | SAR 17.62 | -0.17% | SAR 18.00 | SAR 18.45 | SAR 17.60 | 296.15K |
| 2026-09-28 | SAR 17.65 | -2.38% | SAR 18.50 | SAR 18.56 | SAR 17.51 | 236.99K |
| 2026-09-27 | SAR 18.08 | +2.96% | SAR 17.89 | SAR 18.97 | SAR 17.89 | 659.29K |
| 2026-09-24 | SAR 17.56 | +2.21% | SAR 17.60 | SAR 18.49 | SAR 17.56 | 609.59K |
| 2026-09-23 | SAR 17.18 | 0.00% | SAR 17.18 | SAR 17.18 | SAR 17.18 | 0 |
| 2026-09-22 | SAR 17.18 | +1.06% | SAR 17.08 | SAR 17.51 | SAR 17.05 | 117.71K |
| 2026-09-21 | SAR 17.00 | -0.06% | SAR 17.10 | SAR 17.65 | SAR 16.92 | 157.59K |
| 2026-09-20 | SAR 17.01 | -2.80% | SAR 17.21 | SAR 17.74 | SAR 16.80 | 289.96K |
| 2026-09-17 | SAR 17.50 | -2.72% | SAR 18.02 | SAR 18.17 | SAR 17.34 | 261.44K |
| 2026-09-16 | SAR 17.99 | -3.12% | SAR 19.00 | SAR 20.00 | SAR 17.98 | 911.30K |
| 2026-09-15 | SAR 18.57 | -2.26% | SAR 18.92 | SAR 19.06 | SAR 18.42 | 124.93K |
| 2026-09-14 | SAR 19.00 | -1.04% | SAR 19.11 | SAR 19.20 | SAR 18.48 | 115.38K |
| 2026-09-13 | SAR 19.20 | -2.04% | SAR 19.38 | SAR 19.75 | SAR 19.00 | 133.12K |
| 2026-09-10 | SAR 19.60 | -2.78% | SAR 20.35 | SAR 20.35 | SAR 19.60 | 204.65K |
| 2026-09-09 | SAR 20.16 | +1.10% | SAR 20.10 | SAR 20.37 | SAR 19.80 | 291.41K |
| 2026-09-08 | SAR 19.94 | -2.78% | SAR 21.99 | SAR 21.99 | SAR 19.86 | 798.50K |
| 2026-09-07 | SAR 20.51 | -1.35% | SAR 20.50 | SAR 20.78 | SAR 20.40 | 92.27K |
| 2026-09-06 | SAR 20.79 | 0.00% | SAR 20.52 | SAR 21.00 | SAR 20.46 | 220.64K |
| 2026-09-03 | SAR 20.79 | +0.10% | SAR 20.52 | SAR 21.00 | SAR 20.46 | 220.64K |
| 2026-09-02 | SAR 20.77 | +0.58% | SAR 20.65 | SAR 20.84 | SAR 20.42 | 87.24K |
| 2026-09-01 | SAR 20.65 | -1.67% | SAR 21.38 | SAR 21.38 | SAR 20.42 | 164.02K |
| 2026-08-31 | SAR 21.00 | +1.35% | SAR 20.95 | SAR 21.24 | SAR 20.10 | 298.25K |
| 2026-08-30 | SAR 20.72 | -3.36% | SAR 21.50 | SAR 21.69 | SAR 20.72 | 181.87K |
| 2026-08-27 | SAR 21.44 | +0.52% | SAR 21.13 | SAR 21.94 | SAR 21.01 | 377.87K |
| 2026-08-26 | SAR 21.33 | -1.02% | SAR 21.70 | SAR 22.09 | SAR 21.08 | 377.47K |
| 2026-08-25 | SAR 21.55 | +0.98% | SAR 22.70 | SAR 23.20 | SAR 21.45 | 1.25M |
| 2026-08-24 | SAR 21.34 | +10.00% | SAR 20.00 | SAR 21.34 | SAR 20.00 | 608.52K |
| 2026-08-23 | SAR 19.40 | +9.98% | SAR 18.00 | SAR 19.40 | SAR 18.00 | 757.20K |
| 2026-08-20 | SAR 17.64 | -0.40% | SAR 17.59 | SAR 18.15 | SAR 17.59 | 53.00K |
| 2026-08-19 | SAR 17.71 | -0.84% | SAR 18.01 | SAR 18.15 | SAR 17.59 | 76.10K |
| 2026-08-18 | SAR 17.86 | -1.49% | SAR 18.28 | SAR 18.28 | SAR 17.83 | 57.16K |
| 2026-08-17 | SAR 18.13 | +2.37% | SAR 17.90 | SAR 18.58 | SAR 17.80 | 166.35K |
| 2026-08-16 | SAR 17.71 | 0.00% | SAR 17.71 | SAR 17.71 | SAR 17.71 | 0 |
| 2026-08-13 | SAR 17.71 | +0.62% | SAR 17.97 | SAR 17.97 | SAR 17.37 | 49.22K |
| 2026-08-12 | SAR 17.60 | +3.10% | SAR 16.70 | SAR 17.88 | SAR 16.65 | 71.60K |
| 2026-08-11 | SAR 17.07 | -0.29% | SAR 17.12 | SAR 17.54 | SAR 16.83 | 95.19K |
| 2026-08-10 | SAR 17.12 | -2.84% | SAR 17.41 | SAR 17.53 | SAR 16.83 | 97.36K |
| 2026-08-09 | SAR 17.62 | -2.06% | SAR 17.55 | SAR 18.20 | SAR 17.43 | 65.18K |
| 2026-08-06 | SAR 17.99 | +0.33% | SAR 17.97 | SAR 18.08 | SAR 17.78 | 45.82K |
| 2026-08-05 | SAR 17.93 | -2.13% | SAR 18.32 | SAR 18.32 | SAR 17.86 | 49.25K |
| 2026-08-04 | SAR 18.32 | -0.60% | SAR 18.40 | SAR 18.50 | SAR 18.00 | 60.85K |
| 2026-08-03 | SAR 18.43 | +1.82% | SAR 18.00 | SAR 18.66 | SAR 17.90 | 186.56K |
| 2026-08-02 | SAR 18.10 | +5.85% | SAR 17.11 | SAR 18.60 | SAR 17.11 | 307.52K |
| 2026-07-30 | SAR 17.10 | +0.59% | SAR 17.00 | SAR 17.30 | SAR 16.83 | 41.46K |
| 2026-07-29 | SAR 17.00 | +0.18% | SAR 16.90 | SAR 17.13 | SAR 16.76 | 63.77K |
| 2026-07-28 | SAR 16.97 | -1.57% | SAR 17.46 | SAR 17.46 | SAR 16.97 | 43.97K |
| 2026-07-27 | SAR 17.24 | +0.47% | SAR 17.09 | SAR 17.31 | SAR 16.90 | 63.08K |
| 2026-07-26 | SAR 17.16 | -0.81% | SAR 17.31 | SAR 17.52 | SAR 17.07 | 84.66K |
| 2026-07-23 | SAR 17.30 | +5.23% | SAR 16.42 | SAR 18.00 | SAR 16.30 | 322.69K |
| 2026-07-22 | SAR 16.44 | -1.73% | SAR 16.54 | SAR 17.05 | SAR 16.32 | 143.39K |
| 2026-07-21 | SAR 16.73 | -2.39% | SAR 17.10 | SAR 17.10 | SAR 16.56 | 183.00K |
| 2026-07-20 | SAR 17.14 | -3.27% | SAR 17.87 | SAR 17.87 | SAR 17.02 | 125.66K |
| 2026-07-19 | SAR 17.72 | -1.28% | SAR 18.00 | SAR 18.51 | SAR 17.68 | 111.52K |
| 2026-07-16 | SAR 17.95 | -2.02% | SAR 18.35 | SAR 18.83 | SAR 17.95 | 146.35K |
| 2026-07-15 | SAR 18.32 | +1.55% | SAR 18.00 | SAR 19.19 | SAR 18.00 | 556.33K |
| 2026-07-14 | SAR 18.04 | +5.74% | SAR 17.16 | SAR 18.60 | SAR 17.16 | 670.30K |
| 2026-07-13 | SAR 17.06 | -3.56% | SAR 17.70 | SAR 17.94 | SAR 17.00 | 322.90K |
| 2026-07-12 | SAR 17.69 | +3.27% | SAR 17.14 | SAR 17.70 | SAR 16.90 | 194.49K |
| 2026-07-09 | SAR 17.13 | -1.61% | SAR 17.40 | SAR 17.56 | SAR 17.05 | 85.19K |
| 2026-07-08 | SAR 17.41 | -2.74% | SAR 17.93 | SAR 17.93 | SAR 17.41 | 87.70K |
| 2026-07-07 | SAR 17.90 | -2.40% | SAR 18.45 | SAR 18.73 | SAR 17.90 | 140.26K |
| 2026-07-06 | SAR 18.34 | -1.19% | SAR 18.98 | SAR 18.98 | SAR 18.34 | 155.84K |
| 2026-07-05 | SAR 18.56 | -2.37% | SAR 18.90 | SAR 19.27 | SAR 18.36 | 156.31K |
| 2026-07-02 | SAR 19.01 | +1.49% | SAR 18.73 | SAR 19.59 | SAR 18.62 | 180.98K |
| 2026-07-01 | SAR 18.73 | -1.16% | SAR 19.08 | SAR 19.44 | SAR 18.56 | 228.03K |
| 2026-06-30 | SAR 18.95 | +0.11% | SAR 20.00 | SAR 20.24 | SAR 18.70 | 774.80K |
| 2026-06-29 | SAR 18.93 | +9.99% | SAR 17.25 | SAR 18.93 | SAR 17.25 | 280.53K |
| 2026-06-28 | SAR 17.21 | +0.53% | SAR 17.12 | SAR 17.79 | SAR 17.12 | 128.60K |
| 2026-06-25 | SAR 17.12 | -2.62% | SAR 17.57 | SAR 17.57 | SAR 17.03 | 67.00K |
| 2026-06-24 | SAR 17.58 | +0.92% | SAR 17.24 | SAR 18.20 | SAR 17.19 | 201.90K |
| 2026-06-23 | SAR 17.42 | +3.88% | SAR 16.80 | SAR 17.65 | SAR 16.75 | 380.36K |
| 2026-06-22 | SAR 16.77 | +0.42% | SAR 16.70 | SAR 16.80 | SAR 16.40 | 83.79K |
| 2026-06-21 | SAR 16.70 | +3.66% | SAR 15.94 | SAR 16.80 | SAR 15.94 | 213.71K |
| 2026-06-18 | SAR 16.11 | -1.29% | SAR 16.24 | SAR 16.29 | SAR 16.00 | 74.14K |
| 2026-06-17 | SAR 16.32 | -0.73% | SAR 16.52 | SAR 16.60 | SAR 16.23 | 72.09K |
| 2026-06-16 | SAR 16.44 | -0.30% | SAR 16.54 | SAR 16.71 | SAR 16.37 | 54.64K |
| 2026-06-15 | SAR 16.49 | +15.60% | SAR 16.56 | SAR 16.74 | SAR 16.28 | 119.40K |
| 2026-06-14 | SAR 14.27 | +0.85% | SAR 14.23 | SAR 14.58 | SAR 14.14 | 146.81K |
| 2026-06-11 | SAR 14.14 | -1.50% | SAR 14.34 | SAR 14.47 | SAR 14.14 | 73.34K |
| 2026-06-10 | SAR 14.36 | -1.07% | SAR 14.59 | SAR 14.59 | SAR 14.32 | 58.06K |
| 2026-06-09 | SAR 14.52 | +0.54% | SAR 14.44 | SAR 14.74 | SAR 14.43 | 42.88K |
| 2026-06-08 | SAR 14.44 | -1.01% | SAR 14.64 | SAR 14.64 | SAR 14.27 | 33.91K |
| 2026-06-07 | SAR 14.58 | -14.46% | SAR 14.65 | SAR 14.71 | SAR 14.49 | 52.76K |
| 2026-06-04 | SAR 17.05 | -0.81% | SAR 17.40 | SAR 17.68 | SAR 17.02 | 92.74K |
| 2026-06-03 | SAR 17.19 | +0.06% | SAR 17.18 | SAR 17.29 | SAR 17.08 | 30.63K |
| 2026-06-02 | SAR 17.18 | -2.16% | SAR 17.56 | SAR 17.70 | SAR 17.11 | 50.74K |
| 2026-06-01 | SAR 17.56 | +3.42% | SAR 16.83 | SAR 17.58 | SAR 16.83 | 45.85K |
| 2026-05-31 | SAR 16.98 | +0.53% | SAR 16.84 | SAR 17.25 | SAR 16.75 | 28.36K |