United Carton Industries Company (TADAWUL:1323)
Saudi Arabia · Delayed Price · Currency is SAR 28.14
+0.22 (0.79%)
Aug 13, 2026, 3:17 PM AST
TADAWUL:1323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 27.98 | 28.18 | 27.74 | 28.14 | 28.14 | 0.79% | 176,966 |
| Aug 12, 2026 | 27.38 | 27.92 | 27.32 | 27.92 | 27.92 | 1.90% | 138,354 |
| Aug 11, 2026 | 27.70 | 27.70 | 27.30 | 27.40 | 27.40 | -0.15% | 82,986 |
| Aug 10, 2026 | 27.48 | 27.76 | 27.22 | 27.44 | 27.44 | 0.22% | 133,504 |
| Aug 9, 2026 | 27.74 | 27.74 | 27.28 | 27.38 | 27.38 | -1.72% | 100,932 |
| Aug 6, 2026 | 28.22 | 28.26 | 27.70 | 27.86 | 27.86 | -1.28% | 227,808 |
| Aug 5, 2026 | 28.18 | 28.54 | 27.94 | 28.22 | 28.22 | 0.57% | 372,223 |
| Aug 4, 2026 | 27.82 | 28.28 | 27.82 | 28.06 | 28.06 | 1.67% | 265,188 |
| Aug 3, 2026 | 26.98 | 28.10 | 26.94 | 27.60 | 27.60 | 2.30% | 564,299 |
| Aug 2, 2026 | 27.40 | 28.10 | 26.96 | 26.98 | 26.98 | -2.39% | 325,627 |
| Jul 30, 2026 | 26.90 | 28.00 | 26.84 | 27.64 | 27.64 | 2.14% | 671,572 |
| Jul 29, 2026 | 26.54 | 27.34 | 26.50 | 27.06 | 27.06 | 1.20% | 350,595 |
| Jul 28, 2026 | 26.48 | 26.82 | 26.46 | 26.74 | 26.74 | -0.45% | 165,591 |
| Jul 27, 2026 | 26.42 | 27.28 | 25.92 | 26.86 | 26.86 | 1.82% | 548,000 |
| Jul 26, 2026 | 27.24 | 27.24 | 25.90 | 26.38 | 26.38 | 6.46% | 1,075,476 |
| Jul 23, 2026 | 24.33 | 24.78 | 24.33 | 24.78 | 24.78 | 1.27% | 76,146 |
| Jul 22, 2026 | 24.30 | 24.52 | 24.30 | 24.47 | 24.47 | 0.29% | 53,394 |
| Jul 21, 2026 | 24.50 | 24.68 | 24.38 | 24.40 | 24.40 | -1.65% | 47,622 |
| Jul 20, 2026 | 25.04 | 25.04 | 24.65 | 24.81 | 24.81 | -2.63% | 83,399 |
| Jul 19, 2026 | 25.02 | 25.48 | 24.67 | 25.48 | 25.48 | 1.59% | 74,646 |
| Jul 16, 2026 | 25.12 | 25.30 | 25.06 | 25.08 | 25.08 | -0.56% | 34,009 |
| Jul 15, 2026 | 25.30 | 25.42 | 25.16 | 25.22 | 25.22 | -0.71% | 64,253 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.22 | 25.40 | 25.40 | -0.94% | 102,473 |
| Jul 13, 2026 | 25.94 | 25.94 | 25.52 | 25.64 | 25.64 | -1.16% | 69,428 |
| Jul 12, 2026 | 25.76 | 25.94 | 25.50 | 25.94 | 25.94 | 0.31% | 89,887 |
| Jul 9, 2026 | 25.90 | 26.20 | 25.84 | 25.86 | 25.86 | -1.15% | 40,957 |
| Jul 8, 2026 | 26.50 | 26.52 | 25.64 | 26.16 | 26.16 | -2.02% | 197,465 |
| Jul 7, 2026 | 26.56 | 26.86 | 26.30 | 26.70 | 26.70 | 0.15% | 266,775 |
| Jul 6, 2026 | 26.06 | 26.92 | 25.88 | 26.66 | 26.66 | 2.22% | 340,774 |
| Jul 5, 2026 | 26.46 | 26.60 | 26.00 | 26.08 | 26.08 | -1.44% | 111,330 |
| Jul 2, 2026 | 25.90 | 26.56 | 25.64 | 26.46 | 26.46 | 2.40% | 351,329 |
| Jul 1, 2026 | 25.46 | 26.00 | 25.42 | 25.84 | 25.84 | 1.65% | 293,081 |
| Jun 30, 2026 | 24.83 | 25.54 | 24.83 | 25.42 | 25.42 | 1.36% | 72,809 |
| Jun 29, 2026 | 24.96 | 25.12 | 24.70 | 25.08 | 25.08 | -1.26% | 118,034 |
| Jun 28, 2026 | 25.12 | 25.40 | 24.78 | 25.40 | 25.40 | 0.79% | 45,706 |
| Jun 25, 2026 | 25.16 | 25.30 | 25.00 | 25.20 | 25.20 | -0.55% | 45,231 |
| Jun 24, 2026 | 25.00 | 25.34 | 24.94 | 25.34 | 25.34 | -0.31% | 67,014 |
| Jun 23, 2026 | 25.64 | 25.66 | 24.87 | 25.42 | 25.42 | -0.86% | 198,390 |
| Jun 22, 2026 | 25.56 | 26.00 | 25.22 | 25.64 | 25.64 | 0.31% | 262,115 |
| Jun 21, 2026 | 25.38 | 25.56 | 25.24 | 25.56 | 25.56 | 0.63% | 85,821 |
| Jun 18, 2026 | 25.18 | 25.46 | 25.18 | 25.40 | 25.40 | 0.40% | 43,580 |
| Jun 17, 2026 | 25.34 | 25.48 | 25.26 | 25.30 | 25.30 | -0.39% | 84,127 |
| Jun 16, 2026 | 25.78 | 25.78 | 25.36 | 25.40 | 25.40 | -1.24% | 112,380 |
| Jun 15, 2026 | 25.24 | 25.72 | 25.20 | 25.72 | 25.72 | 1.90% | 312,398 |
| Jun 14, 2026 | 25.22 | 25.40 | 25.16 | 25.24 | 25.24 | 0.16% | 101,366 |
| Jun 11, 2026 | 25.12 | 25.34 | 25.08 | 25.20 | 25.20 | - | 44,693 |
| Jun 10, 2026 | 25.20 | 25.34 | 25.10 | 25.20 | 25.20 | 0.16% | 90,951 |
| Jun 9, 2026 | 24.73 | 25.28 | 24.73 | 25.16 | 25.16 | 1.99% | 150,621 |
| Jun 8, 2026 | 24.89 | 24.91 | 24.56 | 24.67 | 24.67 | -1.48% | 141,624 |
| Jun 7, 2026 | 24.95 | 25.20 | 24.90 | 25.04 | 25.04 | -1.42% | 70,149 |