Arabian Plastic Industrial Co. 9548

TADAWUL · Saudi Arabia · Producer Manufacturing

SAR 33.98+0.36 (+1.07%)

Market closed· Oct 1, 2026, 11:52 AM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 33.62	0.00%	SAR 33.62	SAR 33.62	SAR 33.62	14
2026-09-29	SAR 33.62	-0.06%	SAR 32.00	SAR 33.66	SAR 31.50	36.81K
2026-09-28	SAR 33.64	+2.56%	SAR 32.00	SAR 33.64	SAR 32.00	2.89K
2026-09-27	SAR 32.80	0.00%	SAR 32.80	SAR 32.80	SAR 32.80	64
2026-09-24	SAR 32.80	+0.92%	SAR 32.48	SAR 32.80	SAR 32.48	16.89K
2026-09-22	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	242
2026-09-21	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	1.72K
2026-09-20	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	3.00K
2026-09-17	SAR 32.50	-1.75%	SAR 32.00	SAR 32.72	SAR 32.00	4.18K
2026-09-16	SAR 33.08	+0.12%	SAR 32.80	SAR 33.60	SAR 32.80	10.41K
2026-09-15	SAR 33.04	+0.85%	SAR 31.22	SAR 33.04	SAR 31.22	858
2026-09-14	SAR 32.76	-2.33%	SAR 32.30	SAR 32.76	SAR 32.00	6.33K
2026-09-13	SAR 33.54	+0.78%	SAR 34.50	SAR 34.50	SAR 32.76	1.78K
2026-09-10	SAR 33.28	+3.23%	SAR 32.74	SAR 33.48	SAR 32.24	10.59K
2026-09-09	SAR 32.24	+0.69%	SAR 33.02	SAR 33.64	SAR 31.60	25.53K
2026-09-08	SAR 32.02	-9.70%	SAR 35.48	SAR 36.76	SAR 32.02	28.73K
2026-09-07	SAR 35.46	-29.71%	SAR 40.68	SAR 40.68	SAR 35.46	24.22K
2026-09-06	SAR 50.45	+33.33%	SAR 50.75	SAR 50.75	SAR 48.62	1.85K
2026-09-03	SAR 37.84	+1.92%	SAR 38.06	SAR 38.06	SAR 36.47	2.47K
2026-09-02	SAR 37.13	-2.56%	SAR 36.93	SAR 37.13	SAR 36.08	8.24K
2026-09-01	SAR 38.10	+1.09%	SAR 39.38	SAR 39.38	SAR 37.42	4.24K
2026-08-31	SAR 37.69	-2.99%	SAR 37.50	SAR 39.30	SAR 37.13	11.48K
2026-08-30	SAR 38.85	+0.39%	SAR 39.00	SAR 39.38	SAR 38.85	4.28K
2026-08-27	SAR 38.70	0.00%	SAR 37.41	SAR 38.70	SAR 37.41	798
2026-08-26	SAR 38.70	-1.34%	SAR 37.41	SAR 38.70	SAR 37.41	798
2026-08-25	SAR 39.22	+8.64%	SAR 38.25	SAR 39.22	SAR 36.38	8.45K
2026-08-24	SAR 36.10	-8.30%	SAR 37.50	SAR 39.75	SAR 35.72	20.31K
2026-08-23	SAR 39.38	+5.00%	SAR 39.38	SAR 39.38	SAR 39.38	500
2026-08-20	SAR 37.50	-2.72%	SAR 37.33	SAR 39.00	SAR 37.33	9.84K
2026-08-19	SAR 38.55	+5.54%	SAR 36.87	SAR 38.55	SAR 36.87	5.06K
2026-08-18	SAR 36.53	+0.41%	SAR 36.38	SAR 38.92	SAR 35.40	6.09K
2026-08-17	SAR 36.38	-4.43%	SAR 36.01	SAR 36.75	SAR 36.00	5.14K
2026-08-16	SAR 38.06	0.00%	SAR 38.06	SAR 38.06	SAR 38.06	0
2026-08-13	SAR 38.06	0.00%	SAR 38.06	SAR 38.06	SAR 38.06	108
2026-08-12	SAR 38.06	+7.43%	SAR 37.06	SAR 38.06	SAR 36.94	2.67K
2026-08-11	SAR 35.43	-3.59%	SAR 35.63	SAR 37.24	SAR 35.40	6.83K
2026-08-10	SAR 36.75	+1.66%	SAR 37.03	SAR 37.03	SAR 35.63	2.79K
2026-08-09	SAR 36.15	-3.41%	SAR 36.51	SAR 37.05	SAR 36.15	1.49K
2026-08-06	SAR 37.42	-0.20%	SAR 36.33	SAR 37.49	SAR 35.87	9.90K
2026-08-05	SAR 37.50	-3.75%	SAR 36.75	SAR 37.50	SAR 35.25	37.67K
2026-08-04	SAR 38.96	-2.81%	SAR 37.54	SAR 39.79	SAR 37.50	11.58K
2026-08-03	SAR 40.09	+1.81%	SAR 37.54	SAR 40.09	SAR 37.54	1.09K
2026-08-02	SAR 39.38	+2.94%	SAR 38.21	SAR 39.38	SAR 37.50	4.63K
2026-07-30	SAR 38.25	+4.94%	SAR 36.84	SAR 38.33	SAR 36.84	13.64K
2026-07-29	SAR 36.45	-2.80%	SAR 36.74	SAR 38.21	SAR 36.45	16.18K
2026-07-28	SAR 37.50	-5.66%	SAR 38.25	SAR 38.96	SAR 36.75	30.55K
2026-07-27	SAR 39.75	-0.93%	SAR 38.29	SAR 40.72	SAR 38.29	15.11K
2026-07-26	SAR 40.13	0.00%	SAR 41.25	SAR 42.00	SAR 39.15	23.69K
2026-07-23	SAR 40.13	+3.58%	SAR 39.56	SAR 40.13	SAR 39.56	506
2026-07-22	SAR 38.74	-1.71%	SAR 37.29	SAR 40.20	SAR 37.29	5.15K
2026-07-21	SAR 39.41	-0.85%	SAR 41.21	SAR 41.66	SAR 37.58	6.07K
2026-07-20	SAR 39.75	-4.42%	SAR 39.75	SAR 41.66	SAR 39.04	33.99K
2026-07-19	SAR 41.59	+2.69%	SAR 40.50	SAR 42.64	SAR 39.34	11.35K
2026-07-16	SAR 40.50	-2.70%	SAR 41.25	SAR 41.25	SAR 36.01	36.05K
2026-07-15	SAR 41.63	+2.02%	SAR 39.94	SAR 41.63	SAR 39.11	6.37K
2026-07-14	SAR 40.80	-1.09%	SAR 39.08	SAR 40.80	SAR 38.96	3.34K
2026-07-13	SAR 41.25	+2.52%	SAR 39.75	SAR 43.50	SAR 37.10	45.83K
2026-07-12	SAR 40.24	+2.19%	SAR 37.84	SAR 40.24	SAR 37.84	4.86K
2026-07-09	SAR 39.38	+5.00%	SAR 36.71	SAR 39.38	SAR 36.71	4.58K
2026-07-08	SAR 37.50	-1.77%	SAR 37.14	SAR 37.50	SAR 37.14	466
2026-07-07	SAR 38.17	+5.82%	SAR 36.75	SAR 38.17	SAR 36.75	584
2026-07-06	SAR 36.08	-5.31%	SAR 36.87	SAR 37.13	SAR 35.25	553
2026-07-05	SAR 38.10	0.00%	SAR 38.10	SAR 38.10	SAR 38.10	106
2026-07-02	SAR 38.10	0.00%	SAR 38.10	SAR 38.10	SAR 38.10	105
2026-07-01	SAR 38.10	+1.09%	SAR 38.10	SAR 38.10	SAR 38.10	124
2026-06-30	SAR 37.69	-3.37%	SAR 37.08	SAR 37.69	SAR 36.92	840
2026-06-29	SAR 39.00	+8.38%	SAR 34.50	SAR 39.00	SAR 34.50	1.44K
2026-06-28	SAR 35.99	-0.58%	SAR 35.63	SAR 36.15	SAR 35.25	3.70K
2026-06-25	SAR 36.19	+2.68%	SAR 35.26	SAR 36.19	SAR 35.26	402
2026-06-24	SAR 35.25	-0.63%	SAR 35.79	SAR 37.50	SAR 35.25	14.41K
2026-06-23	SAR 35.47	-5.02%	SAR 36.18	SAR 37.42	SAR 34.95	5.75K
2026-06-22	SAR 37.35	-9.45%	SAR 38.66	SAR 40.50	SAR 37.35	9.68K
2026-06-21	SAR 41.25	+1.76%	SAR 40.54	SAR 41.25	SAR 40.54	346
2026-06-18	SAR 40.54	+0.09%	SAR 39.75	SAR 40.54	SAR 39.67	1.53K
2026-06-17	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	90
2026-06-16	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	29
2026-06-15	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	8
2026-06-14	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	30
2026-06-11	SAR 40.50	+3.95%	SAR 36.00	SAR 40.50	SAR 36.00	10.70K
2026-06-10	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	144
2026-06-09	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	266
2026-06-08	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	0
2026-06-07	SAR 38.96	+5.42%	SAR 38.10	SAR 38.96	SAR 38.10	302
2026-06-04	SAR 36.96	+3.40%	SAR 36.75	SAR 37.11	SAR 36.67	2.84K
2026-06-03	SAR 35.74	-0.21%	SAR 35.28	SAR 37.17	SAR 34.59	5.73K
2026-06-02	SAR 35.82	-4.44%	SAR 36.93	SAR 38.17	SAR 34.80	13.88K
2026-06-01	SAR 37.49	+0.36%	SAR 37.58	SAR 39.00	SAR 35.26	11.97K
2026-05-31	SAR 37.35	-6.92%	SAR 37.54	SAR 38.47	SAR 36.38	20.96K
2026-05-28	SAR 40.13	0.00%	SAR 40.13	SAR 40.13	SAR 40.13	0
2026-05-27	SAR 40.13	0.00%	SAR 40.13	SAR 40.13	SAR 40.13	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 33.62	0.00%	SAR 33.62	SAR 33.62	SAR 33.62	14
2026-09-29	SAR 33.62	-0.06%	SAR 32.00	SAR 33.66	SAR 31.50	36.81K
2026-09-28	SAR 33.64	+2.56%	SAR 32.00	SAR 33.64	SAR 32.00	2.89K
2026-09-27	SAR 32.80	0.00%	SAR 32.80	SAR 32.80	SAR 32.80	64
2026-09-24	SAR 32.80	+0.92%	SAR 32.48	SAR 32.80	SAR 32.48	16.89K
2026-09-22	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	242
2026-09-21	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	1.72K
2026-09-20	SAR 32.50	0.00%	SAR 32.50	SAR 32.50	SAR 32.50	3.00K
2026-09-17	SAR 32.50	-1.75%	SAR 32.00	SAR 32.72	SAR 32.00	4.18K
2026-09-16	SAR 33.08	+0.12%	SAR 32.80	SAR 33.60	SAR 32.80	10.41K
2026-09-15	SAR 33.04	+0.85%	SAR 31.22	SAR 33.04	SAR 31.22	858
2026-09-14	SAR 32.76	-2.33%	SAR 32.30	SAR 32.76	SAR 32.00	6.33K
2026-09-13	SAR 33.54	+0.78%	SAR 34.50	SAR 34.50	SAR 32.76	1.78K
2026-09-10	SAR 33.28	+3.23%	SAR 32.74	SAR 33.48	SAR 32.24	10.59K
2026-09-09	SAR 32.24	+0.69%	SAR 33.02	SAR 33.64	SAR 31.60	25.53K
2026-09-08	SAR 32.02	-9.70%	SAR 35.48	SAR 36.76	SAR 32.02	28.73K
2026-09-07	SAR 35.46	-29.71%	SAR 40.68	SAR 40.68	SAR 35.46	24.22K
2026-09-06	SAR 50.45	+33.33%	SAR 50.75	SAR 50.75	SAR 48.62	1.85K
2026-09-03	SAR 37.84	+1.92%	SAR 38.06	SAR 38.06	SAR 36.47	2.47K
2026-09-02	SAR 37.13	-2.56%	SAR 36.93	SAR 37.13	SAR 36.08	8.24K
2026-09-01	SAR 38.10	+1.09%	SAR 39.38	SAR 39.38	SAR 37.42	4.24K
2026-08-31	SAR 37.69	-2.99%	SAR 37.50	SAR 39.30	SAR 37.13	11.48K
2026-08-30	SAR 38.85	+0.39%	SAR 39.00	SAR 39.38	SAR 38.85	4.28K
2026-08-27	SAR 38.70	0.00%	SAR 37.41	SAR 38.70	SAR 37.41	798
2026-08-26	SAR 38.70	-1.34%	SAR 37.41	SAR 38.70	SAR 37.41	798
2026-08-25	SAR 39.22	+8.64%	SAR 38.25	SAR 39.22	SAR 36.38	8.45K
2026-08-24	SAR 36.10	-8.30%	SAR 37.50	SAR 39.75	SAR 35.72	20.31K
2026-08-23	SAR 39.38	+5.00%	SAR 39.38	SAR 39.38	SAR 39.38	500
2026-08-20	SAR 37.50	-2.72%	SAR 37.33	SAR 39.00	SAR 37.33	9.84K
2026-08-19	SAR 38.55	+5.54%	SAR 36.87	SAR 38.55	SAR 36.87	5.06K
2026-08-18	SAR 36.53	+0.41%	SAR 36.38	SAR 38.92	SAR 35.40	6.09K
2026-08-17	SAR 36.38	-4.43%	SAR 36.01	SAR 36.75	SAR 36.00	5.14K
2026-08-16	SAR 38.06	0.00%	SAR 38.06	SAR 38.06	SAR 38.06	0
2026-08-13	SAR 38.06	0.00%	SAR 38.06	SAR 38.06	SAR 38.06	108
2026-08-12	SAR 38.06	+7.43%	SAR 37.06	SAR 38.06	SAR 36.94	2.67K
2026-08-11	SAR 35.43	-3.59%	SAR 35.63	SAR 37.24	SAR 35.40	6.83K
2026-08-10	SAR 36.75	+1.66%	SAR 37.03	SAR 37.03	SAR 35.63	2.79K
2026-08-09	SAR 36.15	-3.41%	SAR 36.51	SAR 37.05	SAR 36.15	1.49K
2026-08-06	SAR 37.42	-0.20%	SAR 36.33	SAR 37.49	SAR 35.87	9.90K
2026-08-05	SAR 37.50	-3.75%	SAR 36.75	SAR 37.50	SAR 35.25	37.67K
2026-08-04	SAR 38.96	-2.81%	SAR 37.54	SAR 39.79	SAR 37.50	11.58K
2026-08-03	SAR 40.09	+1.81%	SAR 37.54	SAR 40.09	SAR 37.54	1.09K
2026-08-02	SAR 39.38	+2.94%	SAR 38.21	SAR 39.38	SAR 37.50	4.63K
2026-07-30	SAR 38.25	+4.94%	SAR 36.84	SAR 38.33	SAR 36.84	13.64K
2026-07-29	SAR 36.45	-2.80%	SAR 36.74	SAR 38.21	SAR 36.45	16.18K
2026-07-28	SAR 37.50	-5.66%	SAR 38.25	SAR 38.96	SAR 36.75	30.55K
2026-07-27	SAR 39.75	-0.93%	SAR 38.29	SAR 40.72	SAR 38.29	15.11K
2026-07-26	SAR 40.13	0.00%	SAR 41.25	SAR 42.00	SAR 39.15	23.69K
2026-07-23	SAR 40.13	+3.58%	SAR 39.56	SAR 40.13	SAR 39.56	506
2026-07-22	SAR 38.74	-1.71%	SAR 37.29	SAR 40.20	SAR 37.29	5.15K
2026-07-21	SAR 39.41	-0.85%	SAR 41.21	SAR 41.66	SAR 37.58	6.07K
2026-07-20	SAR 39.75	-4.42%	SAR 39.75	SAR 41.66	SAR 39.04	33.99K
2026-07-19	SAR 41.59	+2.69%	SAR 40.50	SAR 42.64	SAR 39.34	11.35K
2026-07-16	SAR 40.50	-2.70%	SAR 41.25	SAR 41.25	SAR 36.01	36.05K
2026-07-15	SAR 41.63	+2.02%	SAR 39.94	SAR 41.63	SAR 39.11	6.37K
2026-07-14	SAR 40.80	-1.09%	SAR 39.08	SAR 40.80	SAR 38.96	3.34K
2026-07-13	SAR 41.25	+2.52%	SAR 39.75	SAR 43.50	SAR 37.10	45.83K
2026-07-12	SAR 40.24	+2.19%	SAR 37.84	SAR 40.24	SAR 37.84	4.86K
2026-07-09	SAR 39.38	+5.00%	SAR 36.71	SAR 39.38	SAR 36.71	4.58K
2026-07-08	SAR 37.50	-1.77%	SAR 37.14	SAR 37.50	SAR 37.14	466
2026-07-07	SAR 38.17	+5.82%	SAR 36.75	SAR 38.17	SAR 36.75	584
2026-07-06	SAR 36.08	-5.31%	SAR 36.87	SAR 37.13	SAR 35.25	553
2026-07-05	SAR 38.10	0.00%	SAR 38.10	SAR 38.10	SAR 38.10	106
2026-07-02	SAR 38.10	0.00%	SAR 38.10	SAR 38.10	SAR 38.10	105
2026-07-01	SAR 38.10	+1.09%	SAR 38.10	SAR 38.10	SAR 38.10	124
2026-06-30	SAR 37.69	-3.37%	SAR 37.08	SAR 37.69	SAR 36.92	840
2026-06-29	SAR 39.00	+8.38%	SAR 34.50	SAR 39.00	SAR 34.50	1.44K
2026-06-28	SAR 35.99	-0.58%	SAR 35.63	SAR 36.15	SAR 35.25	3.70K
2026-06-25	SAR 36.19	+2.68%	SAR 35.26	SAR 36.19	SAR 35.26	402
2026-06-24	SAR 35.25	-0.63%	SAR 35.79	SAR 37.50	SAR 35.25	14.41K
2026-06-23	SAR 35.47	-5.02%	SAR 36.18	SAR 37.42	SAR 34.95	5.75K
2026-06-22	SAR 37.35	-9.45%	SAR 38.66	SAR 40.50	SAR 37.35	9.68K
2026-06-21	SAR 41.25	+1.76%	SAR 40.54	SAR 41.25	SAR 40.54	346
2026-06-18	SAR 40.54	+0.09%	SAR 39.75	SAR 40.54	SAR 39.67	1.53K
2026-06-17	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	90
2026-06-16	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	29
2026-06-15	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	8
2026-06-14	SAR 40.50	0.00%	SAR 40.50	SAR 40.50	SAR 40.50	30
2026-06-11	SAR 40.50	+3.95%	SAR 36.00	SAR 40.50	SAR 36.00	10.70K
2026-06-10	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	144
2026-06-09	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	266
2026-06-08	SAR 38.96	0.00%	SAR 38.96	SAR 38.96	SAR 38.96	0
2026-06-07	SAR 38.96	+5.42%	SAR 38.10	SAR 38.96	SAR 38.10	302
2026-06-04	SAR 36.96	+3.40%	SAR 36.75	SAR 37.11	SAR 36.67	2.84K
2026-06-03	SAR 35.74	-0.21%	SAR 35.28	SAR 37.17	SAR 34.59	5.73K
2026-06-02	SAR 35.82	-4.44%	SAR 36.93	SAR 38.17	SAR 34.80	13.88K
2026-06-01	SAR 37.49	+0.36%	SAR 37.58	SAR 39.00	SAR 35.26	11.97K
2026-05-31	SAR 37.35	-6.92%	SAR 37.54	SAR 38.47	SAR 36.38	20.96K
2026-05-28	SAR 40.13	0.00%	SAR 40.13	SAR 40.13	SAR 40.13	0
2026-05-27	SAR 40.13	0.00%	SAR 40.13	SAR 40.13	SAR 40.13	0