Group Five Pipe Saudi Ltd. 9523
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 60.05-5.60 (-8.53%)
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 65.65 | -3.10% | SAR 67.00 | SAR 68.95 | SAR 64.50 | 31.74K |
| 2026-09-29 | SAR 67.75 | -3.08% | SAR 69.50 | SAR 69.55 | SAR 67.55 | 4.05K |
| 2026-09-28 | SAR 69.90 | -0.21% | SAR 70.20 | SAR 71.40 | SAR 69.90 | 8.91K |
| 2026-09-27 | SAR 70.05 | +0.07% | SAR 71.95 | SAR 72.00 | SAR 70.05 | 1.85K |
| 2026-09-24 | SAR 70.00 | +0.07% | SAR 70.00 | SAR 72.00 | SAR 68.95 | 33.74K |
| 2026-09-22 | SAR 69.95 | -0.50% | SAR 70.05 | SAR 70.90 | SAR 69.00 | 27.64K |
| 2026-09-21 | SAR 70.30 | -0.92% | SAR 70.85 | SAR 72.05 | SAR 69.30 | 57.84K |
| 2026-09-20 | SAR 70.95 | +10.17% | SAR 67.00 | SAR 72.60 | SAR 66.75 | 69.19K |
| 2026-09-17 | SAR 64.40 | +3.87% | SAR 62.15 | SAR 67.00 | SAR 62.00 | 46.37K |
| 2026-09-16 | SAR 62.00 | +0.98% | SAR 61.90 | SAR 62.50 | SAR 61.70 | 29.05K |
| 2026-09-15 | SAR 61.40 | +0.66% | SAR 60.00 | SAR 62.80 | SAR 60.00 | 16.80K |
| 2026-09-14 | SAR 61.00 | +1.16% | SAR 60.15 | SAR 61.00 | SAR 59.70 | 2.10K |
| 2026-09-13 | SAR 60.30 | 0.00% | SAR 60.15 | SAR 60.30 | SAR 60.15 | 410 |
| 2026-09-10 | SAR 60.30 | +0.33% | SAR 60.80 | SAR 61.80 | SAR 60.00 | 7.56K |
| 2026-09-09 | SAR 60.10 | +0.67% | SAR 60.75 | SAR 60.80 | SAR 60.00 | 5.90K |
| 2026-09-08 | SAR 59.70 | -1.57% | SAR 59.05 | SAR 61.00 | SAR 58.85 | 6.19K |
| 2026-09-07 | SAR 60.65 | +1.25% | SAR 60.85 | SAR 61.00 | SAR 60.50 | 1.82K |
| 2026-09-06 | SAR 59.90 | 0.00% | SAR 58.80 | SAR 59.90 | SAR 57.00 | 17.82K |
| 2026-09-03 | SAR 59.90 | +1.87% | SAR 58.80 | SAR 59.90 | SAR 57.00 | 17.82K |
| 2026-09-02 | SAR 58.80 | -6.67% | SAR 62.80 | SAR 63.00 | SAR 58.00 | 59.89K |
| 2026-09-01 | SAR 63.00 | +6.33% | SAR 59.90 | SAR 65.00 | SAR 59.25 | 60.11K |
| 2026-08-31 | SAR 59.25 | +7.14% | SAR 56.80 | SAR 61.80 | SAR 56.80 | 129.31K |
| 2026-08-30 | SAR 55.30 | +0.18% | SAR 55.10 | SAR 55.40 | SAR 53.75 | 4.75K |
| 2026-08-27 | SAR 55.20 | 0.00% | SAR 53.70 | SAR 55.35 | SAR 53.70 | 11.88K |
| 2026-08-26 | SAR 55.20 | +2.79% | SAR 53.70 | SAR 55.35 | SAR 53.70 | 11.88K |
| 2026-08-25 | SAR 53.70 | +3.27% | SAR 52.00 | SAR 53.80 | SAR 52.00 | 18.17K |
| 2026-08-24 | SAR 52.00 | 0.00% | SAR 52.00 | SAR 52.00 | SAR 52.00 | 19 |
| 2026-08-23 | SAR 52.00 | -2.62% | SAR 52.05 | SAR 52.05 | SAR 52.00 | 200 |
| 2026-08-20 | SAR 53.40 | +3.49% | SAR 52.80 | SAR 53.65 | SAR 51.90 | 4.34K |
| 2026-08-19 | SAR 51.60 | -3.55% | SAR 53.00 | SAR 53.35 | SAR 51.05 | 4.72K |
| 2026-08-18 | SAR 53.50 | +0.75% | SAR 52.80 | SAR 53.75 | SAR 51.60 | 6.72K |
| 2026-08-17 | SAR 53.10 | -1.21% | SAR 53.90 | SAR 53.90 | SAR 53.10 | 1.65K |
| 2026-08-16 | SAR 53.75 | 0.00% | SAR 53.75 | SAR 53.75 | SAR 53.75 | 0 |
| 2026-08-13 | SAR 53.75 | +2.38% | SAR 53.90 | SAR 53.90 | SAR 52.30 | 1.59K |
| 2026-08-12 | SAR 52.50 | +0.48% | SAR 51.20 | SAR 52.55 | SAR 51.20 | 1.39K |
| 2026-08-11 | SAR 52.25 | -1.79% | SAR 52.50 | SAR 53.95 | SAR 52.05 | 53.84K |
| 2026-08-10 | SAR 53.20 | +1.14% | SAR 52.20 | SAR 53.60 | SAR 52.00 | 3.93K |
| 2026-08-09 | SAR 52.60 | 0.00% | SAR 52.60 | SAR 52.60 | SAR 52.60 | 100 |
| 2026-08-06 | SAR 52.60 | -0.19% | SAR 52.60 | SAR 52.60 | SAR 52.60 | 444 |
| 2026-08-05 | SAR 52.70 | -1.86% | SAR 55.00 | SAR 55.00 | SAR 52.50 | 5.93K |
| 2026-08-04 | SAR 53.70 | +0.56% | SAR 53.00 | SAR 53.95 | SAR 52.40 | 13.59K |
| 2026-08-03 | SAR 53.40 | +1.52% | SAR 52.60 | SAR 53.70 | SAR 52.40 | 1.14K |
| 2026-08-02 | SAR 52.60 | -3.04% | SAR 52.60 | SAR 52.60 | SAR 52.60 | 765 |
| 2026-07-30 | SAR 54.25 | +2.36% | SAR 53.10 | SAR 54.25 | SAR 50.80 | 3.24K |
| 2026-07-29 | SAR 53.00 | -0.93% | SAR 53.45 | SAR 53.50 | SAR 49.00 | 60.45K |
| 2026-07-28 | SAR 53.50 | -7.04% | SAR 55.50 | SAR 56.70 | SAR 53.50 | 11.04K |
| 2026-07-27 | SAR 57.55 | +3.69% | SAR 55.50 | SAR 58.10 | SAR 55.50 | 5.39K |
| 2026-07-26 | SAR 55.50 | -0.18% | SAR 56.30 | SAR 56.30 | SAR 55.50 | 284 |
| 2026-07-23 | SAR 55.60 | +2.02% | SAR 54.00 | SAR 55.75 | SAR 54.00 | 2.49K |
| 2026-07-22 | SAR 54.50 | -1.71% | SAR 54.55 | SAR 54.75 | SAR 54.50 | 1.36K |
| 2026-07-21 | SAR 55.45 | -0.89% | SAR 56.25 | SAR 56.90 | SAR 55.45 | 1.32K |
| 2026-07-20 | SAR 55.95 | -1.32% | SAR 56.55 | SAR 56.55 | SAR 55.40 | 4.03K |
| 2026-07-19 | SAR 56.70 | -2.24% | SAR 58.00 | SAR 58.00 | SAR 56.70 | 558 |
| 2026-07-16 | SAR 58.00 | 0.00% | SAR 58.55 | SAR 59.75 | SAR 57.40 | 36.08K |
| 2026-07-15 | SAR 58.00 | -1.02% | SAR 56.90 | SAR 58.15 | SAR 56.90 | 9.71K |
| 2026-07-14 | SAR 58.60 | +1.03% | SAR 58.60 | SAR 58.60 | SAR 58.60 | 243 |
| 2026-07-13 | SAR 58.00 | +2.65% | SAR 56.05 | SAR 58.15 | SAR 56.05 | 13.40K |
| 2026-07-12 | SAR 56.50 | -3.42% | SAR 57.00 | SAR 57.10 | SAR 55.50 | 11.24K |
| 2026-07-09 | SAR 58.50 | +2.90% | SAR 57.00 | SAR 59.55 | SAR 57.00 | 12.28K |
| 2026-07-08 | SAR 56.85 | -0.26% | SAR 57.45 | SAR 59.50 | SAR 56.25 | 17.26K |
| 2026-07-07 | SAR 57.00 | +4.20% | SAR 55.75 | SAR 59.55 | SAR 55.00 | 18.92K |
| 2026-07-06 | SAR 54.70 | -2.32% | SAR 55.75 | SAR 56.70 | SAR 52.55 | 97.16K |
| 2026-07-05 | SAR 56.00 | -6.90% | SAR 58.95 | SAR 58.95 | SAR 52.00 | 32.77K |
| 2026-07-02 | SAR 60.15 | -0.66% | SAR 60.25 | SAR 60.25 | SAR 59.50 | 3.91K |
| 2026-07-01 | SAR 60.55 | +2.98% | SAR 60.00 | SAR 61.50 | SAR 59.10 | 10.40K |
| 2026-06-30 | SAR 58.80 | -2.00% | SAR 59.10 | SAR 59.55 | SAR 57.55 | 4.06K |
| 2026-06-29 | SAR 60.00 | +2.56% | SAR 59.05 | SAR 61.15 | SAR 58.65 | 22.78K |
| 2026-06-28 | SAR 58.50 | -4.88% | SAR 61.00 | SAR 61.05 | SAR 57.15 | 11.03K |
| 2026-06-25 | SAR 61.50 | +0.82% | SAR 60.85 | SAR 61.85 | SAR 60.85 | 12.99K |
| 2026-06-24 | SAR 61.00 | -2.24% | SAR 62.60 | SAR 62.60 | SAR 61.00 | 9.37K |
| 2026-06-23 | SAR 62.40 | -2.27% | SAR 63.70 | SAR 64.40 | SAR 62.30 | 18.19K |
| 2026-06-22 | SAR 63.85 | +0.71% | SAR 63.20 | SAR 64.55 | SAR 63.20 | 8.16K |
| 2026-06-21 | SAR 63.40 | +0.24% | SAR 63.10 | SAR 63.40 | SAR 62.55 | 4.48K |
| 2026-06-18 | SAR 63.25 | +0.16% | SAR 63.00 | SAR 63.75 | SAR 62.00 | 16.62K |
| 2026-06-17 | SAR 63.15 | +1.45% | SAR 61.90 | SAR 63.70 | SAR 61.60 | 24.74K |
| 2026-06-16 | SAR 62.25 | +0.40% | SAR 62.30 | SAR 63.00 | SAR 61.85 | 4.33K |
| 2026-06-15 | SAR 62.00 | -0.16% | SAR 60.75 | SAR 62.35 | SAR 58.90 | 16.19K |
| 2026-06-14 | SAR 62.10 | -3.12% | SAR 64.15 | SAR 65.05 | SAR 62.10 | 31.38K |
| 2026-06-11 | SAR 64.10 | +4.91% | SAR 61.00 | SAR 64.20 | SAR 61.00 | 105.16K |
| 2026-06-10 | SAR 61.10 | -1.45% | SAR 61.80 | SAR 63.00 | SAR 60.20 | 33.55K |
| 2026-06-09 | SAR 62.00 | -1.59% | SAR 63.45 | SAR 63.45 | SAR 61.15 | 47.79K |
| 2026-06-08 | SAR 63.00 | +0.88% | SAR 62.90 | SAR 63.50 | SAR 61.85 | 23.13K |
| 2026-06-07 | SAR 62.45 | -1.73% | SAR 63.05 | SAR 63.90 | SAR 62.45 | 2.74K |
| 2026-06-04 | SAR 63.55 | +0.71% | SAR 63.00 | SAR 65.90 | SAR 63.00 | 101.41K |
| 2026-06-03 | SAR 63.10 | -0.32% | SAR 63.00 | SAR 63.25 | SAR 62.50 | 2.27K |
| 2026-06-02 | SAR 63.30 | -0.63% | SAR 62.65 | SAR 63.50 | SAR 61.70 | 16.73K |
| 2026-06-01 | SAR 63.70 | +3.16% | SAR 61.80 | SAR 64.45 | SAR 61.70 | 34.82K |
| 2026-05-31 | SAR 61.75 | +1.48% | SAR 60.00 | SAR 63.60 | SAR 60.00 | 25.94K |
| 2026-05-28 | SAR 60.85 | 0.00% | SAR 60.85 | SAR 60.85 | SAR 60.85 | 0 |
| 2026-05-27 | SAR 60.85 | 0.00% | SAR 60.85 | SAR 60.85 | SAR 60.85 | 0 |