United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 28.32
-0.14 (-0.49%)
At close: Sep 4, 2025
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.40 | 28.80 | 28.34 | 28.46 | - | 0.28% | 145,047 |
| Sep 2, 2025 | 29.28 | 29.36 | 28.00 | 28.38 | - | -3.21% | 322,071 |
| Sep 1, 2025 | 29.92 | 29.94 | 29.32 | 29.32 | - | -1.94% | 151,730 |
| Aug 31, 2025 | 30.10 | 30.20 | 29.86 | 29.90 | - | -0.66% | 126,413 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.06 | 30.10 | - | -2.08% | 238,956 |
| Aug 27, 2025 | 30.30 | 31.24 | 30.22 | 30.74 | - | 1.52% | 576,347 |
| Aug 26, 2025 | 30.10 | 30.48 | 29.96 | 30.28 | - | 0.60% | 148,958 |
| Aug 25, 2025 | 30.16 | 30.22 | 30.00 | 30.10 | - | -0.07% | 160,273 |
| Aug 24, 2025 | 30.12 | 30.44 | 30.06 | 30.12 | - | 0.47% | 184,793 |
| Aug 21, 2025 | 30.20 | 30.30 | 29.90 | 29.98 | - | -0.73% | 99,686 |
| Aug 20, 2025 | 30.16 | 30.38 | 30.10 | 30.20 | - | 0.13% | 80,675 |
| Aug 19, 2025 | 30.34 | 30.42 | 30.14 | 30.16 | - | -0.59% | 84,824 |
| Aug 18, 2025 | 30.20 | 30.56 | 30.08 | 30.34 | - | 0.46% | 166,321 |
| Aug 17, 2025 | 30.04 | 30.30 | 30.04 | 30.20 | - | 0.53% | 115,760 |
| Aug 14, 2025 | 29.78 | 30.14 | 29.76 | 30.04 | - | 0.87% | 153,751 |
| Aug 13, 2025 | 29.92 | 30.12 | 29.74 | 29.78 | - | -0.13% | 169,419 |
| Aug 12, 2025 | 30.40 | 30.54 | 29.82 | 29.82 | - | -1.91% | 263,295 |
| Aug 11, 2025 | 30.90 | 30.96 | 30.30 | 30.40 | - | -1.62% | 246,119 |
| Aug 10, 2025 | 31.02 | 31.32 | 30.88 | 30.90 | - | -0.39% | 166,555 |
| Aug 7, 2025 | 31.26 | 31.42 | 30.98 | 31.02 | - | -0.70% | 214,040 |
| Aug 6, 2025 | 30.72 | 31.40 | 30.70 | 31.24 | - | 1.69% | 321,142 |
| Aug 5, 2025 | 30.60 | 30.80 | 30.48 | 30.72 | - | 0.59% | 243,555 |
| Aug 4, 2025 | 30.92 | 31.00 | 30.50 | 30.54 | - | -1.10% | 278,846 |
| Aug 3, 2025 | 31.38 | 31.38 | 30.82 | 30.88 | - | -1.84% | 236,029 |
| Jul 31, 2025 | 31.44 | 31.62 | 31.28 | 31.46 | - | 0.25% | 197,798 |
| Jul 30, 2025 | 31.20 | 31.58 | 30.80 | 31.38 | - | -0.13% | 442,159 |
| Jul 29, 2025 | 33.00 | 33.00 | 31.42 | 31.42 | - | -7.48% | 850,131 |
| Jul 28, 2025 | 34.34 | 34.54 | 33.96 | 33.96 | - | -1.11% | 167,217 |
| Jul 27, 2025 | 34.20 | 34.62 | 34.04 | 34.34 | - | 0.88% | 210,730 |
| Jul 24, 2025 | 33.78 | 34.40 | 33.58 | 34.04 | - | 0.83% | 348,059 |
| Jul 23, 2025 | 33.72 | 33.92 | 33.54 | 33.76 | - | 0.12% | 292,052 |
| Jul 22, 2025 | 34.60 | 34.68 | 33.72 | 33.72 | - | -2.77% | 368,304 |
| Jul 21, 2025 | 34.78 | 34.88 | 34.46 | 34.68 | - | -0.29% | 144,348 |
| Jul 20, 2025 | 35.10 | 35.44 | 34.72 | 34.78 | - | -1.25% | 205,083 |
| Jul 17, 2025 | 35.30 | 35.42 | 34.98 | 35.22 | - | -0.23% | 209,619 |
| Jul 16, 2025 | 36.00 | 36.20 | 35.22 | 35.30 | - | -2.32% | 333,398 |
| Jul 15, 2025 | 36.50 | 36.68 | 35.84 | 36.14 | - | -1.04% | 295,290 |
| Jul 14, 2025 | 37.32 | 37.32 | 36.36 | 36.52 | - | -1.88% | 328,143 |
| Jul 13, 2025 | 37.42 | 37.94 | 37.16 | 37.22 | - | -0.21% | 414,230 |
| Jul 10, 2025 | 36.84 | 37.60 | 36.82 | 37.30 | - | 1.30% | 594,543 |
| Jul 9, 2025 | 36.80 | 37.00 | 36.58 | 36.82 | - | 0.16% | 223,402 |
| Jul 8, 2025 | 37.28 | 37.28 | 36.72 | 36.76 | - | -1.39% | 344,979 |
| Jul 7, 2025 | 36.96 | 37.40 | 36.96 | 37.28 | - | 0.70% | 314,801 |
| Jul 6, 2025 | 36.64 | 37.62 | 36.60 | 37.02 | - | 1.42% | 579,489 |
| Jul 3, 2025 | 36.90 | 37.00 | 36.34 | 36.50 | - | -0.54% | 303,573 |
| Jul 2, 2025 | 36.56 | 37.08 | 36.44 | 36.70 | - | 0.82% | 515,269 |
| Jul 1, 2025 | 37.42 | 37.52 | 36.20 | 36.40 | - | -2.67% | 617,662 |
| Jun 30, 2025 | 37.70 | 37.82 | 37.26 | 37.40 | - | -0.64% | 597,805 |
| Jun 29, 2025 | 37.68 | 38.28 | 37.40 | 37.64 | - | 0.64% | 715,460 |
| Jun 26, 2025 | 38.10 | 38.40 | 37.40 | 37.40 | - | -1.58% | 658,880 |