United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 30.06
+0.24 (0.80%)
Last updated: Aug 13, 2025
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 36.80 | 39.15 | 36.25 | 38.00 | - | 4.11% | 1,914,093 |
| Jun 24, 2025 | 36.20 | 37.10 | 35.90 | 36.50 | - | 3.55% | 1,177,044 |
| Jun 23, 2025 | 34.30 | 35.50 | 34.20 | 35.25 | - | 3.83% | 972,986 |
| Jun 22, 2025 | 34.40 | 35.00 | 33.95 | 33.95 | - | -0.59% | 659,561 |
| Jun 19, 2025 | 34.50 | 34.80 | 34.05 | 34.15 | - | -1.44% | 553,247 |
| Jun 18, 2025 | 35.50 | 35.50 | 34.10 | 34.65 | - | -2.53% | 1,134,762 |
| Jun 17, 2025 | 36.40 | 37.25 | 35.45 | 35.55 | - | -2.60% | 861,080 |
| Jun 16, 2025 | 35.55 | 37.10 | 35.55 | 36.50 | - | 3.99% | 927,735 |
| Jun 15, 2025 | 34.00 | 35.70 | 33.80 | 35.10 | - | -5.14% | 1,350,390 |
| Jun 12, 2025 | 38.75 | 39.00 | 36.95 | 37.00 | - | -6.09% | 1,743,777 |
| Jun 11, 2025 | 40.60 | 41.05 | 39.35 | 39.40 | - | -2.23% | 1,327,097 |
| Jun 4, 2025 | 41.35 | 41.65 | 40.25 | 40.30 | - | -1.71% | 1,512,031 |
| Jun 3, 2025 | 43.00 | 43.30 | 40.80 | 41.00 | - | -3.98% | 2,230,560 |
| Jun 2, 2025 | 41.50 | 44.10 | 41.30 | 42.70 | - | 4.40% | 5,056,171 |
| Jun 1, 2025 | 42.00 | 42.95 | 40.65 | 40.90 | - | -9.31% | 4,310,135 |
| May 29, 2025 | 47.30 | 48.20 | 45.00 | 45.10 | - | -3.74% | 4,526,958 |