United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 23.05
-0.59 (-2.50%)
Mar 3, 2026, 3:19 PM AST
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.50 | 23.74 | 23.00 | 23.05 | 23.05 | -2.50% | 153,047 |
| Mar 2, 2026 | 23.80 | 24.02 | 23.45 | 23.64 | 23.64 | -1.05% | 68,946 |
| Mar 1, 2026 | 23.70 | 23.98 | 23.23 | 23.89 | 23.89 | -0.58% | 103,673 |
| Feb 26, 2026 | 24.15 | 24.23 | 24.00 | 24.03 | 24.03 | -0.50% | 137,899 |
| Feb 25, 2026 | 24.45 | 24.65 | 24.15 | 24.15 | 24.15 | -1.27% | 116,506 |
| Feb 24, 2026 | 24.58 | 24.61 | 24.44 | 24.46 | 24.46 | -0.57% | 67,341 |
| Feb 23, 2026 | 24.50 | 24.85 | 24.30 | 24.60 | 24.60 | -0.45% | 70,974 |
| Feb 19, 2026 | 24.95 | 24.95 | 24.50 | 24.71 | 24.71 | -1.48% | 143,524 |
| Feb 18, 2026 | 24.91 | 25.10 | 24.70 | 25.08 | 25.08 | 0.97% | 85,752 |
| Feb 17, 2026 | 25.08 | 25.08 | 24.82 | 24.84 | 24.84 | -1.11% | 155,258 |
| Feb 16, 2026 | 25.46 | 25.54 | 25.00 | 25.12 | 25.12 | -0.87% | 277,051 |
| Feb 15, 2026 | 25.34 | 25.58 | 25.30 | 25.34 | 25.34 | -0.16% | 196,277 |
| Feb 12, 2026 | 25.28 | 25.60 | 25.00 | 25.38 | 25.38 | 0.63% | 274,347 |
| Feb 11, 2026 | 25.34 | 25.42 | 25.14 | 25.22 | 25.22 | -1.02% | 136,161 |
| Feb 10, 2026 | 25.38 | 25.96 | 25.08 | 25.48 | 25.48 | 1.19% | 240,343 |
| Feb 9, 2026 | 25.34 | 25.46 | 25.00 | 25.18 | 25.18 | -0.55% | 139,675 |
| Feb 8, 2026 | 25.40 | 25.60 | 25.26 | 25.32 | 25.32 | 0.32% | 87,888 |
| Feb 5, 2026 | 25.88 | 25.88 | 25.18 | 25.24 | 25.24 | -2.62% | 130,210 |
| Feb 4, 2026 | 26.42 | 26.66 | 25.82 | 25.92 | 25.92 | -1.97% | 285,216 |
| Feb 3, 2026 | 25.40 | 27.06 | 25.30 | 26.44 | 26.44 | 4.18% | 661,559 |
| Feb 2, 2026 | 25.00 | 25.42 | 24.73 | 25.38 | 25.38 | 1.36% | 145,057 |
| Feb 1, 2026 | 25.58 | 25.60 | 24.90 | 25.04 | 25.04 | -2.03% | 105,998 |
| Jan 29, 2026 | 26.38 | 26.38 | 25.50 | 25.56 | 25.56 | -3.18% | 316,573 |
| Jan 28, 2026 | 26.58 | 26.60 | 26.22 | 26.40 | 26.40 | -0.60% | 151,099 |
| Jan 27, 2026 | 26.38 | 26.76 | 26.38 | 26.56 | 26.56 | 0.61% | 146,381 |
| Jan 26, 2026 | 26.36 | 26.56 | 26.28 | 26.40 | 26.40 | 0.08% | 164,699 |
| Jan 25, 2026 | 26.16 | 26.62 | 26.16 | 26.38 | 26.38 | 1.23% | 169,144 |
| Jan 22, 2026 | 25.86 | 26.26 | 25.78 | 26.06 | 26.06 | 0.85% | 208,689 |
| Jan 21, 2026 | 25.54 | 26.00 | 25.32 | 25.84 | 25.84 | 1.17% | 131,729 |
| Jan 20, 2026 | 25.78 | 25.82 | 25.38 | 25.54 | 25.54 | -0.62% | 96,315 |
| Jan 19, 2026 | 25.98 | 26.10 | 25.70 | 25.70 | 25.70 | -1.15% | 126,501 |
| Jan 18, 2026 | 25.14 | 26.08 | 25.14 | 26.00 | 26.00 | 3.59% | 140,511 |
| Jan 15, 2026 | 25.66 | 25.76 | 25.06 | 25.10 | 25.10 | -2.18% | 159,637 |
| Jan 14, 2026 | 26.00 | 26.14 | 25.60 | 25.66 | 25.66 | -1.31% | 131,238 |
| Jan 13, 2026 | 26.12 | 26.24 | 25.86 | 26.00 | 26.00 | -0.08% | 148,109 |
| Jan 12, 2026 | 25.90 | 26.18 | 25.90 | 26.02 | 26.02 | 0.77% | 112,794 |
| Jan 11, 2026 | 25.20 | 25.90 | 25.20 | 25.82 | 25.82 | 1.97% | 123,077 |
| Jan 8, 2026 | 25.24 | 25.40 | 24.98 | 25.32 | 25.32 | -0.08% | 129,039 |
| Jan 7, 2026 | 25.50 | 26.04 | 25.32 | 25.34 | 25.34 | 0.64% | 160,315 |
| Jan 6, 2026 | 25.36 | 25.60 | 25.12 | 25.18 | 25.18 | -0.71% | 120,177 |
| Jan 5, 2026 | 25.36 | 25.94 | 25.32 | 25.36 | 25.36 | 0.24% | 256,705 |
| Jan 4, 2026 | 26.50 | 26.54 | 25.10 | 25.30 | 25.30 | -4.53% | 341,026 |
| Jan 1, 2026 | 25.70 | 26.70 | 25.70 | 26.50 | 26.50 | 2.95% | 161,205 |
| Dec 31, 2025 | 25.30 | 25.88 | 25.30 | 25.74 | 25.74 | 2.06% | 79,499 |
| Dec 30, 2025 | 26.00 | 26.00 | 25.00 | 25.22 | 25.22 | -3.00% | 233,035 |
| 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 |