United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 25.54
-0.16 (-0.62%)
At close: Jan 20, 2026
TADAWUL:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |