United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 26.08
+0.12 (0.46%)
Nov 10, 2026, 3:16 PM AST
TADAWUL:1323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.00 | 26.26 | 25.84 | 26.08 | 26.08 | 0.46% | 82,681 |
| Nov 9, 2026 | 25.52 | 26.10 | 25.40 | 25.96 | 25.96 | 1.72% | 58,200 |
| Nov 8, 2026 | 25.48 | 26.16 | 25.16 | 25.52 | 25.52 | 0.08% | 98,229 |
| Nov 5, 2026 | 24.80 | 25.80 | 24.80 | 25.50 | 25.50 | 3.36% | 93,462 |
| Nov 4, 2026 | 24.38 | 25.10 | 24.38 | 24.67 | 24.67 | 1.19% | 116,977 |
| Nov 3, 2026 | 24.27 | 24.50 | 24.27 | 24.38 | 24.38 | 0.45% | 46,161 |
| Nov 2, 2026 | 24.40 | 24.55 | 24.22 | 24.27 | 24.27 | -0.08% | 35,229 |
| Nov 1, 2026 | 24.64 | 24.64 | 24.06 | 24.29 | 24.29 | -1.54% | 73,458 |
| Oct 29, 2026 | 24.80 | 24.96 | 24.40 | 24.67 | 24.67 | -0.20% | 52,098 |
| Oct 28, 2026 | 24.60 | 24.95 | 24.28 | 24.72 | 24.72 | 0.08% | 87,696 |
| Oct 27, 2026 | 24.25 | 25.00 | 24.10 | 24.70 | 24.70 | 1.94% | 152,379 |
| Oct 26, 2026 | 23.29 | 24.60 | 23.29 | 24.23 | 24.23 | 4.17% | 172,465 |
| Oct 25, 2026 | 24.55 | 24.68 | 23.22 | 23.26 | 23.26 | -5.45% | 124,041 |
| Oct 22, 2026 | 25.00 | 25.60 | 24.39 | 24.60 | 24.60 | 1.99% | 468,595 |
| Oct 21, 2026 | 24.16 | 24.59 | 23.93 | 24.12 | 24.12 | -0.37% | 117,644 |
| Oct 20, 2026 | 24.45 | 24.45 | 24.15 | 24.21 | 24.21 | -0.78% | 61,678 |
| Oct 19, 2026 | 24.00 | 24.43 | 24.00 | 24.40 | 24.40 | 0.41% | 41,309 |
| Oct 18, 2026 | 23.74 | 24.35 | 23.74 | 24.30 | 24.30 | 2.36% | 28,365 |
| Oct 15, 2026 | 23.66 | 23.93 | 23.34 | 23.74 | 23.74 | 0.34% | 41,156 |
| Oct 14, 2026 | 24.12 | 24.17 | 23.65 | 23.66 | 23.66 | -1.87% | 42,830 |
| Oct 13, 2026 | 24.25 | 24.45 | 24.06 | 24.11 | 24.11 | -0.50% | 55,753 |
| Oct 12, 2026 | 24.55 | 24.55 | 24.14 | 24.23 | 24.23 | -1.98% | 42,226 |
| Oct 11, 2026 | 23.90 | 24.80 | 23.71 | 24.72 | 24.72 | 2.91% | 71,037 |
| Oct 8, 2026 | 24.57 | 24.58 | 23.94 | 24.02 | 24.02 | -2.52% | 53,195 |
| Oct 7, 2026 | 24.81 | 24.96 | 24.64 | 24.64 | 24.64 | -0.81% | 43,050 |
| Oct 6, 2026 | 24.82 | 24.97 | 24.68 | 24.84 | 24.84 | -0.24% | 54,294 |
| Oct 5, 2026 | 24.84 | 25.00 | 24.52 | 24.90 | 24.90 | 0.24% | 48,150 |
| Oct 4, 2026 | 24.42 | 24.85 | 24.42 | 24.84 | 24.84 | 1.97% | 24,756 |
| Oct 1, 2026 | 24.46 | 24.74 | 24.27 | 24.36 | 24.36 | -0.98% | 41,180 |
| Sep 30, 2026 | 24.60 | 24.90 | 24.50 | 24.60 | 24.60 | -0.40% | 87,185 |
| Sep 29, 2026 | 25.24 | 25.24 | 24.65 | 24.70 | 24.70 | -2.53% | 59,444 |
| Sep 28, 2026 | 25.50 | 25.54 | 25.20 | 25.34 | 25.34 | -0.39% | 37,411 |
| Sep 27, 2026 | 25.28 | 25.48 | 25.16 | 25.44 | 25.44 | 0.63% | 29,892 |
| Sep 24, 2026 | 25.56 | 25.56 | 25.00 | 25.28 | 25.28 | -1.10% | 57,298 |
| Sep 22, 2026 | 25.40 | 25.62 | 25.32 | 25.56 | 25.56 | 0.24% | 168,340 |
| Sep 21, 2026 | 26.00 | 26.02 | 25.50 | 25.50 | 25.50 | -1.92% | 54,878 |
| Sep 20, 2026 | 26.46 | 26.48 | 25.90 | 26.00 | 26.00 | -1.81% | 82,944 |
| Sep 17, 2026 | 26.48 | 26.60 | 26.14 | 26.48 | 26.48 | 0.53% | 206,060 |
| Sep 16, 2026 | 25.52 | 26.40 | 25.52 | 26.34 | 26.34 | 2.81% | 92,755 |
| Sep 15, 2026 | 25.84 | 26.26 | 25.60 | 25.62 | 25.62 | -1.16% | 83,403 |
| Sep 14, 2026 | 25.96 | 26.30 | 25.80 | 25.92 | 25.92 | -0.15% | 22,833 |
| Sep 13, 2026 | 26.08 | 26.26 | 25.82 | 25.96 | 25.96 | -1.82% | 48,756 |
| Sep 10, 2026 | 26.68 | 26.82 | 26.42 | 26.44 | 26.44 | -1.27% | 40,359 |
| Sep 9, 2026 | 27.06 | 27.14 | 26.76 | 26.78 | 26.78 | -0.96% | 57,058 |
| Sep 8, 2026 | 27.00 | 27.12 | 26.98 | 27.04 | 27.04 | 0.15% | 26,353 |
| Sep 7, 2026 | 27.14 | 27.18 | 27.00 | 27.00 | 27.00 | -0.52% | 40,748 |
| Sep 6, 2026 | 27.10 | 27.24 | 27.02 | 27.14 | 27.14 | 0.15% | 26,348 |
| Sep 3, 2026 | 27.30 | 27.36 | 27.08 | 27.10 | 27.10 | -0.22% | 42,651 |
| Sep 2, 2026 | 27.34 | 27.34 | 27.06 | 27.16 | 27.16 | -1.09% | 51,879 |
| Sep 1, 2026 | 27.46 | 27.80 | 27.40 | 27.46 | 27.46 | -0.22% | 87,397 |