United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 26.00
+0.44 (1.72%)
At close: Dec 29, 2025
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.60 | 26.00 | 25.44 | 26.00 | 26.00 | 1.72% | 90,548 |
| Dec 28, 2025 | 26.50 | 26.50 | 25.54 | 25.56 | 25.56 | -4.13% | 167,798 |
| Dec 25, 2025 | 26.44 | 26.76 | 26.20 | 26.66 | 26.66 | 0.83% | 113,974 |
| Dec 24, 2025 | 26.66 | 27.06 | 26.44 | 26.44 | 26.44 | -0.08% | 187,838 |
| Dec 23, 2025 | 25.46 | 26.92 | 25.46 | 26.46 | 26.46 | 4.09% | 431,543 |
| Dec 22, 2025 | 26.10 | 26.14 | 25.36 | 25.42 | 25.42 | -2.38% | 214,172 |
| Dec 21, 2025 | 26.32 | 26.84 | 26.04 | 26.04 | 26.04 | -0.61% | 195,532 |
| Dec 18, 2025 | 26.68 | 26.80 | 26.20 | 26.20 | 26.20 | -1.73% | 167,883 |
| Dec 17, 2025 | 26.50 | 26.78 | 26.34 | 26.66 | 26.66 | 0.60% | 68,166 |
| Dec 16, 2025 | 26.70 | 26.82 | 26.34 | 26.50 | 26.50 | -0.82% | 48,407 |
| Dec 15, 2025 | 26.50 | 26.72 | 26.30 | 26.72 | 26.72 | 0.45% | 66,177 |
| Dec 14, 2025 | 27.00 | 27.00 | 26.44 | 26.60 | 26.60 | -1.55% | 89,166 |
| Dec 11, 2025 | 27.12 | 27.18 | 26.70 | 27.02 | 27.02 | -0.22% | 184,333 |
| Dec 10, 2025 | 26.88 | 27.16 | 26.88 | 27.08 | 27.08 | 0.67% | 83,084 |
| Dec 9, 2025 | 26.70 | 26.94 | 26.54 | 26.90 | 26.90 | 0.22% | 52,231 |
| Dec 8, 2025 | 26.96 | 27.00 | 26.68 | 26.84 | 26.84 | -0.37% | 80,577 |
| Dec 7, 2025 | 27.30 | 27.60 | 26.92 | 26.94 | 26.94 | -0.66% | 76,747 |
| Dec 4, 2025 | 26.60 | 27.18 | 26.56 | 27.12 | 27.12 | 2.42% | 108,291 |
| Dec 3, 2025 | 26.28 | 26.66 | 26.26 | 26.48 | 26.48 | 0.99% | 68,636 |
| Dec 2, 2025 | 26.60 | 26.70 | 26.16 | 26.22 | 26.22 | -1.58% | 156,783 |
| Dec 1, 2025 | 27.00 | 27.14 | 26.50 | 26.64 | 26.64 | -5.33% | 204,096 |
| Nov 30, 2025 | 28.56 | 28.56 | 28.10 | 28.14 | 27.14 | -0.64% | 147,339 |
| Nov 27, 2025 | 28.46 | 28.60 | 28.02 | 28.32 | 27.31 | - | 122,257 |
| Nov 26, 2025 | 28.14 | 28.44 | 28.10 | 28.32 | 27.31 | 0.64% | 77,648 |
| Nov 25, 2025 | 28.34 | 28.42 | 28.14 | 28.14 | 27.14 | -0.57% | 96,409 |
| Nov 24, 2025 | 28.52 | 28.60 | 28.20 | 28.30 | 27.29 | -0.77% | 92,854 |
| Nov 23, 2025 | 28.96 | 29.06 | 28.52 | 28.52 | 27.51 | -1.38% | 156,179 |
| Nov 20, 2025 | 28.90 | 28.94 | 28.56 | 28.92 | 27.89 | 0.07% | 105,788 |
| Nov 19, 2025 | 29.10 | 29.26 | 28.84 | 28.90 | 27.87 | 2.26% | 254,753 |
| Nov 18, 2025 | 28.06 | 28.54 | 28.06 | 28.26 | 27.26 | 0.07% | 128,706 |
| Nov 17, 2025 | 28.64 | 28.76 | 28.10 | 28.24 | 27.24 | -1.60% | 163,719 |
| Nov 16, 2025 | 29.20 | 29.20 | 28.68 | 28.70 | 27.68 | -2.05% | 119,350 |
| Nov 13, 2025 | 29.32 | 29.40 | 29.18 | 29.30 | 28.26 | -0.07% | 65,955 |
| Nov 12, 2025 | 29.30 | 29.58 | 29.30 | 29.32 | 28.28 | 0.07% | 104,276 |
| Nov 11, 2025 | 28.98 | 29.50 | 28.86 | 29.30 | 28.26 | 1.03% | 253,444 |
| Nov 10, 2025 | 28.98 | 29.18 | 28.76 | 29.00 | 27.97 | 0.07% | 164,473 |
| Nov 9, 2025 | 29.00 | 29.40 | 28.90 | 28.98 | 27.95 | -1.76% | 155,955 |
| Nov 6, 2025 | 29.98 | 30.10 | 29.50 | 29.50 | 28.45 | -1.60% | 276,601 |
| Nov 5, 2025 | 30.28 | 30.52 | 29.96 | 29.98 | 28.91 | -1.12% | 260,553 |
| Nov 4, 2025 | 31.26 | 31.26 | 29.90 | 30.32 | 29.24 | -2.51% | 376,610 |
| Nov 3, 2025 | 31.50 | 31.50 | 30.50 | 31.10 | 29.99 | -1.33% | 604,855 |
| Nov 2, 2025 | 29.96 | 31.94 | 29.96 | 31.52 | 30.40 | 5.14% | 1,241,851 |
| Oct 30, 2025 | 30.02 | 30.34 | 29.86 | 29.98 | 28.91 | -0.13% | 244,483 |
| Oct 29, 2025 | 30.12 | 30.32 | 30.02 | 30.02 | 28.95 | -0.27% | 194,309 |
| Oct 28, 2025 | 30.30 | 30.50 | 30.00 | 30.10 | 29.03 | -0.66% | 357,981 |
| Oct 27, 2025 | 29.46 | 30.46 | 29.20 | 30.30 | 29.22 | 2.78% | 613,261 |
| Oct 26, 2025 | 29.20 | 29.52 | 29.20 | 29.48 | 28.43 | 0.89% | 99,750 |
| Oct 23, 2025 | 28.98 | 29.38 | 28.94 | 29.22 | 28.18 | 0.83% | 158,239 |
| Oct 22, 2025 | 29.54 | 29.64 | 28.96 | 28.98 | 27.95 | -1.29% | 223,744 |
| Oct 21, 2025 | 29.80 | 29.98 | 29.18 | 29.36 | 28.32 | -1.48% | 247,872 |