Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia · Delayed Price · Currency is SAR 34.38
+0.04 (0.12%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.20 | 34.38 | 34.00 | 34.34 | 34.34 | 0.64% | 17,961 |
| Oct 27, 2025 | 34.04 | 34.26 | 33.92 | 34.12 | 34.12 | -0.12% | 28,765 |
| Oct 26, 2025 | 34.20 | 34.60 | 34.16 | 34.16 | 34.16 | -0.12% | 25,457 |
| Oct 23, 2025 | 34.24 | 34.24 | 33.92 | 34.20 | 34.20 | -0.12% | 22,130 |
| Oct 22, 2025 | 34.80 | 34.84 | 34.06 | 34.24 | 34.24 | 0.29% | 38,089 |
| Oct 21, 2025 | 34.56 | 34.80 | 34.08 | 34.14 | 34.14 | -2.01% | 34,755 |
| Oct 20, 2025 | 35.26 | 35.58 | 34.70 | 34.84 | 34.84 | -1.30% | 39,254 |
| Oct 19, 2025 | 35.76 | 35.98 | 35.12 | 35.30 | 35.30 | -1.29% | 40,177 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.60 | 35.76 | 35.76 | -0.94% | 46,173 |
| Oct 15, 2025 | 35.70 | 36.20 | 35.18 | 36.10 | 36.10 | 2.27% | 56,021 |
| Oct 14, 2025 | 35.48 | 35.78 | 35.10 | 35.30 | 35.30 | -0.51% | 24,160 |
| Oct 13, 2025 | 35.30 | 35.70 | 35.14 | 35.48 | 35.48 | 1.37% | 48,204 |
| Oct 12, 2025 | 34.10 | 35.32 | 34.10 | 35.00 | 35.00 | -1.41% | 57,222 |
| Oct 9, 2025 | 35.62 | 35.70 | 35.40 | 35.50 | 35.50 | -0.73% | 39,108 |
| Oct 8, 2025 | 36.20 | 36.34 | 35.70 | 35.76 | 35.76 | -0.67% | 48,588 |
| Oct 7, 2025 | 36.30 | 36.60 | 35.80 | 36.00 | 36.00 | -0.33% | 73,568 |
| Oct 6, 2025 | 35.92 | 36.24 | 35.88 | 36.12 | 36.12 | 0.56% | 65,748 |
| Oct 5, 2025 | 35.54 | 36.20 | 35.54 | 35.92 | 35.92 | 0.84% | 47,258 |
| Oct 2, 2025 | 35.80 | 36.06 | 35.54 | 35.62 | 35.62 | -0.50% | 55,128 |
| Oct 1, 2025 | 36.06 | 36.36 | 35.76 | 35.80 | 35.80 | -1.10% | 85,235 |
| Sep 30, 2025 | 36.00 | 36.36 | 36.00 | 36.20 | 36.20 | 0.56% | 58,966 |
| Sep 29, 2025 | 35.98 | 36.22 | 35.60 | 36.00 | 36.00 | 0.06% | 70,604 |
| Sep 28, 2025 | 36.94 | 36.94 | 35.90 | 35.98 | 35.98 | -0.55% | 95,214 |
| Sep 25, 2025 | 36.98 | 36.98 | 35.76 | 36.18 | 36.18 | -1.36% | 117,047 |
| Sep 24, 2025 | 35.40 | 36.70 | 35.36 | 36.68 | 36.68 | 3.62% | 151,102 |
| Sep 22, 2025 | 35.76 | 35.76 | 35.04 | 35.40 | 35.40 | 0.34% | 41,951 |
| Sep 21, 2025 | 35.00 | 36.10 | 34.94 | 35.28 | 35.28 | 1.03% | 175,327 |
| Sep 18, 2025 | 34.28 | 34.96 | 33.82 | 34.92 | 34.92 | 1.87% | 128,650 |
| Sep 17, 2025 | 34.98 | 34.98 | 33.72 | 34.28 | 34.28 | 0.41% | 101,884 |
| Sep 16, 2025 | 33.28 | 34.38 | 33.28 | 34.14 | 34.14 | 2.46% | 78,218 |
| Sep 15, 2025 | 34.14 | 34.26 | 33.20 | 33.32 | 33.32 | -2.00% | 93,187 |
| Sep 14, 2025 | 35.00 | 35.04 | 33.78 | 34.00 | 34.00 | -3.13% | 145,064 |
| Sep 11, 2025 | 36.46 | 36.70 | 34.62 | 35.10 | 35.10 | -3.73% | 221,773 |
| Sep 10, 2025 | 36.50 | 36.56 | 35.74 | 36.46 | 36.46 | -0.44% | 137,938 |
| Sep 9, 2025 | 36.80 | 37.20 | 36.10 | 36.62 | 36.62 | -0.05% | 165,204 |
| Sep 8, 2025 | 36.00 | 37.00 | 35.70 | 36.64 | 36.64 | 2.35% | 317,628 |
| Sep 7, 2025 | 35.76 | 36.26 | 35.72 | 35.80 | 35.80 | 0.11% | 120,832 |
| Sep 4, 2025 | 35.18 | 35.90 | 35.04 | 35.76 | 35.76 | 1.65% | 82,686 |
| Sep 3, 2025 | 35.40 | 35.90 | 35.06 | 35.18 | 35.18 | 0.29% | 72,952 |
| Sep 2, 2025 | 34.82 | 35.50 | 34.32 | 35.08 | 35.08 | 0.75% | 90,785 |
| Sep 1, 2025 | 35.50 | 35.82 | 34.60 | 34.82 | 34.82 | -2.19% | 116,083 |
| Aug 31, 2025 | 35.30 | 36.32 | 34.90 | 35.60 | 35.60 | 1.83% | 313,836 |
| Aug 28, 2025 | 34.94 | 35.76 | 34.20 | 34.96 | 34.96 | 0.06% | 288,235 |
| Aug 27, 2025 | 33.42 | 35.00 | 33.40 | 34.94 | 34.94 | 4.61% | 259,543 |
| Aug 26, 2025 | 32.84 | 34.00 | 32.84 | 33.40 | 33.40 | 1.71% | 60,993 |
| Aug 25, 2025 | 33.10 | 33.48 | 32.80 | 32.84 | 32.84 | -0.79% | 37,671 |
| Aug 24, 2025 | 32.80 | 33.88 | 32.58 | 33.10 | 33.10 | 1.60% | 121,864 |
| Aug 21, 2025 | 32.66 | 32.66 | 32.30 | 32.58 | 32.58 | 0.49% | 43,374 |
| Aug 20, 2025 | 32.32 | 32.62 | 32.30 | 32.42 | 32.42 | 0.31% | 20,061 |
| Aug 19, 2025 | 32.58 | 32.64 | 32.32 | 32.32 | 32.32 | -0.98% | 17,068 |