United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 30.38
-0.14 (-0.46%)
At close: Oct 8, 2025
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.90 | 31.04 | 30.52 | 30.52 | 30.52 | -0.65% | 384,070 |
| Oct 6, 2025 | 31.08 | 31.14 | 30.60 | 30.72 | 30.72 | -1.03% | 243,029 |
| Oct 5, 2025 | 31.12 | 31.44 | 30.98 | 31.04 | 31.04 | -0.26% | 211,346 |
| Oct 2, 2025 | 31.12 | 31.34 | 30.96 | 31.12 | 31.12 | 0.39% | 183,513 |
| Oct 1, 2025 | 31.68 | 31.82 | 30.90 | 31.00 | 31.00 | -2.08% | 589,354 |
| Sep 30, 2025 | 31.56 | 32.44 | 31.14 | 31.66 | 31.66 | 5.32% | 1,847,539 |
| Sep 29, 2025 | 29.34 | 30.18 | 29.30 | 30.06 | 30.06 | 2.52% | 697,268 |
| Sep 28, 2025 | 28.90 | 29.90 | 28.90 | 29.32 | 29.32 | 2.16% | 617,468 |
| Sep 25, 2025 | 28.84 | 29.20 | 28.40 | 28.70 | 28.70 | -0.49% | 268,016 |
| Sep 24, 2025 | 28.04 | 28.92 | 28.04 | 28.84 | 28.84 | 2.93% | 271,385 |
| Sep 22, 2025 | 28.24 | 28.26 | 28.00 | 28.02 | 28.02 | -0.78% | 219,415 |
| Sep 21, 2025 | 28.06 | 28.58 | 28.02 | 28.24 | 28.24 | 0.64% | 154,111 |
| Sep 18, 2025 | 27.90 | 28.18 | 27.70 | 28.06 | 28.06 | 1.15% | 224,033 |
| Sep 17, 2025 | 27.60 | 27.92 | 27.54 | 27.74 | 27.74 | 0.65% | 140,852 |
| Sep 16, 2025 | 27.02 | 27.60 | 27.00 | 27.56 | 27.56 | 2.07% | 171,859 |
| Sep 15, 2025 | 27.10 | 27.28 | 26.92 | 27.00 | 27.00 | -0.15% | 105,337 |
| Sep 14, 2025 | 27.48 | 27.52 | 27.00 | 27.04 | 27.04 | -1.74% | 164,651 |
| Sep 11, 2025 | 27.72 | 27.90 | 27.46 | 27.52 | 27.52 | -0.65% | 162,714 |
| Sep 10, 2025 | 28.18 | 28.18 | 27.54 | 27.70 | 27.70 | -1.70% | 160,499 |
| Sep 9, 2025 | 28.02 | 28.24 | 27.60 | 28.18 | 28.18 | 0.64% | 160,896 |
| Sep 8, 2025 | 27.98 | 28.18 | 27.88 | 28.00 | 28.00 | - | 113,185 |
| Sep 7, 2025 | 28.34 | 28.38 | 27.88 | 28.00 | 28.00 | -1.13% | 161,364 |
| Sep 4, 2025 | 28.44 | 28.60 | 28.20 | 28.32 | 28.32 | -0.49% | 115,217 |
| Sep 3, 2025 | 28.40 | 28.80 | 28.34 | 28.46 | 28.46 | 0.28% | 145,047 |
| Sep 2, 2025 | 29.28 | 29.36 | 28.00 | 28.38 | 28.38 | -3.21% | 322,071 |
| Sep 1, 2025 | 29.92 | 29.94 | 29.32 | 29.32 | 29.32 | -1.94% | 151,730 |
| Aug 31, 2025 | 30.10 | 30.20 | 29.86 | 29.90 | 29.90 | -0.66% | 126,413 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.06 | 30.10 | 30.10 | -2.08% | 238,956 |
| Aug 27, 2025 | 30.30 | 31.24 | 30.22 | 30.74 | 30.74 | 1.52% | 576,347 |
| Aug 26, 2025 | 30.10 | 30.48 | 29.96 | 30.28 | 30.28 | 0.60% | 148,958 |
| Aug 25, 2025 | 30.16 | 30.22 | 30.00 | 30.10 | 30.10 | -0.07% | 160,273 |
| Aug 24, 2025 | 30.12 | 30.44 | 30.06 | 30.12 | 30.12 | 0.47% | 184,793 |
| Aug 21, 2025 | 30.20 | 30.30 | 29.90 | 29.98 | 29.98 | -0.73% | 99,686 |
| Aug 20, 2025 | 30.16 | 30.38 | 30.10 | 30.20 | 30.20 | 0.13% | 80,675 |
| Aug 19, 2025 | 30.34 | 30.42 | 30.14 | 30.16 | 30.16 | -0.59% | 84,824 |
| Aug 18, 2025 | 30.20 | 30.56 | 30.08 | 30.34 | 30.34 | 0.46% | 166,321 |
| Aug 17, 2025 | 30.04 | 30.30 | 30.04 | 30.20 | 30.20 | 0.53% | 115,760 |
| Aug 14, 2025 | 29.78 | 30.14 | 29.76 | 30.04 | 30.04 | 0.87% | 153,751 |
| Aug 13, 2025 | 29.92 | 30.12 | 29.74 | 29.78 | 29.78 | -0.13% | 169,419 |
| Aug 12, 2025 | 30.40 | 30.54 | 29.82 | 29.82 | 29.82 | -1.91% | 263,295 |
| Aug 11, 2025 | 30.90 | 30.96 | 30.30 | 30.40 | 30.40 | -1.62% | 246,119 |
| Aug 10, 2025 | 31.02 | 31.32 | 30.88 | 30.90 | 30.90 | -0.39% | 166,555 |
| Aug 7, 2025 | 31.26 | 31.42 | 30.98 | 31.02 | 31.02 | -0.70% | 214,040 |
| Aug 6, 2025 | 30.72 | 31.40 | 30.70 | 31.24 | 31.24 | 1.69% | 321,142 |
| Aug 5, 2025 | 30.60 | 30.80 | 30.48 | 30.72 | 30.72 | 0.59% | 243,555 |
| Aug 4, 2025 | 30.92 | 31.00 | 30.50 | 30.54 | 30.54 | -1.10% | 278,846 |
| Aug 3, 2025 | 31.38 | 31.38 | 30.82 | 30.88 | 30.88 | -1.84% | 236,029 |
| Jul 31, 2025 | 31.44 | 31.62 | 31.28 | 31.46 | 31.46 | 0.25% | 197,798 |
| Jul 30, 2025 | 31.20 | 31.58 | 30.80 | 31.38 | 31.38 | -0.13% | 442,159 |
| Jul 29, 2025 | 33.00 | 33.00 | 31.42 | 31.42 | 31.42 | -7.48% | 850,131 |