Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia
· Delayed Price · Currency is SAR 40.90
+2.50 (6.51%)
At close: Dec 4, 2025
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.30 | 40.90 | 36.48 | 40.90 | 40.90 | 6.51% | 42,000 |
| Dec 3, 2025 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 4.18% | 9,402 |
| Dec 2, 2025 | 37.98 | 38.00 | 36.00 | 36.86 | 36.86 | -5.49% | 10,076 |
| Dec 1, 2025 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -2.50% | 2,186 |
| Nov 30, 2025 | 39.46 | 40.00 | 39.18 | 40.00 | 40.00 | - | 1,986 |
| Nov 27, 2025 | 38.44 | 40.00 | 38.18 | 40.00 | 40.00 | 6.89% | 13,510 |
| Nov 26, 2025 | 37.98 | 42.00 | 37.00 | 37.42 | 37.42 | -3.26% | 27,172 |
| Nov 25, 2025 | 38.34 | 40.18 | 38.34 | 38.68 | 38.68 | 1.63% | 1,436 |
| Nov 24, 2025 | 37.22 | 38.54 | 37.22 | 38.06 | 38.06 | -7.17% | 7,364 |
| Nov 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Nov 20, 2025 | 37.64 | 41.00 | 37.64 | 41.00 | 41.00 | 7.67% | 1,298 |
| Nov 19, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -4.47% | 430 |
| Nov 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.84% | 63 |
| Nov 17, 2025 | 39.14 | 39.16 | 39.14 | 39.14 | 39.14 | -2.20% | 2,410 |
| Nov 16, 2025 | 39.94 | 40.66 | 39.94 | 40.02 | 40.02 | -4.67% | 6,755 |
| Nov 13, 2025 | 41.26 | 41.98 | 39.00 | 41.98 | 41.98 | 4.95% | 1,556 |
| Nov 12, 2025 | 37.00 | 40.00 | 35.80 | 40.00 | 40.00 | 8.58% | 11,386 |
| Nov 11, 2025 | 34.60 | 36.84 | 34.56 | 36.84 | 36.84 | -1.71% | 16,777 |
| Nov 10, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.90% | 235 |
| Nov 9, 2025 | 39.98 | 39.98 | 36.38 | 39.00 | 39.00 | 1.62% | 5,298 |
| Nov 6, 2025 | 34.28 | 38.76 | 32.70 | 38.38 | 38.38 | 5.85% | 29,540 |
| Nov 5, 2025 | 34.60 | 36.26 | 34.60 | 36.26 | 36.26 | 0.28% | 224 |
| Nov 4, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | 13 |
| Nov 3, 2025 | 35.80 | 36.16 | 34.42 | 36.16 | 36.16 | 0.17% | 7,697 |
| Nov 2, 2025 | 36.30 | 36.50 | 36.10 | 36.10 | 36.10 | -4.90% | 2,186 |
| Oct 30, 2025 | 33.90 | 37.96 | 33.34 | 37.96 | 37.96 | 8.83% | 12,947 |
| Oct 29, 2025 | 34.50 | 34.96 | 33.22 | 34.88 | 34.88 | 2.59% | 5,524 |
| Oct 28, 2025 | 34.02 | 35.50 | 33.72 | 34.00 | 34.00 | -1.56% | 18,141 |
| Oct 27, 2025 | 39.44 | 40.80 | 34.52 | 34.54 | 34.54 | -12.34% | 29,094 |
| Oct 26, 2025 | 41.50 | 41.50 | 39.40 | 39.40 | 39.40 | -2.48% | 1,920 |
| Oct 23, 2025 | 44.32 | 44.32 | 40.40 | 40.40 | 40.40 | -6.05% | 2,567 |
| Oct 22, 2025 | 39.00 | 44.32 | 38.52 | 43.00 | 43.00 | 5.50% | 14,494 |
| Oct 21, 2025 | 39.10 | 40.76 | 39.04 | 40.76 | 40.76 | -1.21% | 3,366 |
| Oct 20, 2025 | 40.52 | 41.26 | 40.00 | 41.26 | 41.26 | -4.27% | 892 |
| Oct 19, 2025 | 41.00 | 43.10 | 41.00 | 43.10 | 43.10 | -2.49% | 1,064 |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 15, 2025 | 40.54 | 44.20 | 40.54 | 44.20 | 44.20 | 7.80% | 2,621 |
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.69% | 245 |
| Oct 13, 2025 | 42.00 | 42.00 | 40.72 | 40.72 | 40.72 | 1.80% | 580 |
| Oct 12, 2025 | 37.00 | 40.42 | 37.00 | 40.00 | 40.00 | -2.44% | 5,046 |
| Oct 9, 2025 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 9.63% | 4,861 |
| Oct 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.59% | 490 |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | 2,470 |
| Oct 6, 2025 | 39.52 | 39.52 | 38.00 | 38.00 | 38.00 | -0.47% | 5,077 |
| Oct 5, 2025 | 38.08 | 39.00 | 37.98 | 38.18 | 38.18 | 0.26% | 17,052 |
| Oct 2, 2025 | 32.70 | 38.08 | 32.48 | 38.08 | 38.08 | 19.90% | 56,944 |
| Oct 1, 2025 | 33.98 | 33.98 | 31.00 | 31.76 | 31.76 | -9.26% | 18,072 |
| Sep 30, 2025 | 34.54 | 35.16 | 34.54 | 35.00 | 35.00 | -2.02% | 2,306 |
| Sep 29, 2025 | 35.50 | 35.74 | 35.50 | 35.72 | 35.72 | 0.96% | 2,629 |
| Sep 28, 2025 | 36.98 | 37.18 | 35.00 | 35.38 | 35.38 | -4.17% | 15,213 |