Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia · Delayed Price · Currency is SAR 31.54
+0.26 (0.83%)
Aug 13, 2025, 3:16 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.10 | 32.10 | 31.30 | 31.38 | 31.38 | 0.32% | 9,634 |
| Aug 12, 2025 | 31.92 | 31.92 | 31.10 | 31.28 | 31.28 | -1.26% | 17,959 |
| Aug 11, 2025 | 32.62 | 32.62 | 31.62 | 31.68 | 31.68 | -2.70% | 33,386 |
| Aug 10, 2025 | 32.24 | 32.62 | 32.20 | 32.56 | 32.56 | -2.05% | 30,144 |
| Aug 7, 2025 | 33.18 | 33.66 | 33.18 | 33.24 | 33.24 | -1.31% | 17,533 |
| Aug 6, 2025 | 33.30 | 33.94 | 33.00 | 33.68 | 33.68 | 1.51% | 42,770 |
| Aug 5, 2025 | 33.06 | 33.24 | 32.84 | 33.18 | 33.18 | 0.55% | 31,724 |
| Aug 4, 2025 | 32.82 | 33.30 | 32.60 | 33.00 | 33.00 | 0.06% | 16,121 |
| Aug 3, 2025 | 33.54 | 33.58 | 32.74 | 32.98 | 32.98 | -1.61% | 18,799 |
| Jul 31, 2025 | 33.48 | 33.70 | 33.28 | 33.52 | 33.52 | -0.06% | 13,836 |
| Jul 30, 2025 | 33.52 | 33.54 | 33.08 | 33.54 | 33.54 | -0.06% | 23,976 |
| Jul 29, 2025 | 33.80 | 33.80 | 33.14 | 33.56 | 33.56 | -0.71% | 15,197 |
| Jul 28, 2025 | 33.96 | 34.00 | 33.38 | 33.80 | 33.80 | -0.47% | 26,387 |
| Jul 27, 2025 | 33.80 | 34.14 | 33.54 | 33.96 | 33.96 | 0.47% | 38,972 |
| Jul 24, 2025 | 34.20 | 34.20 | 33.42 | 33.80 | 33.80 | -0.24% | 15,290 |
| Jul 23, 2025 | 33.00 | 33.90 | 33.00 | 33.88 | 33.88 | 0.83% | 9,250 |
| Jul 22, 2025 | 33.80 | 33.96 | 33.00 | 33.60 | 33.60 | -1.06% | 28,676 |
| Jul 21, 2025 | 34.10 | 34.12 | 33.52 | 33.96 | 33.96 | -0.41% | 31,039 |
| Jul 20, 2025 | 34.12 | 34.42 | 34.00 | 34.10 | 34.10 | - | 18,688 |
| Jul 17, 2025 | 34.30 | 34.40 | 34.00 | 34.10 | 34.10 | -0.64% | 13,078 |
| Jul 16, 2025 | 34.70 | 34.98 | 34.12 | 34.32 | 34.32 | -1.38% | 24,470 |
| Jul 15, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -0.63% | 25,454 |
| Jul 14, 2025 | 35.40 | 35.48 | 35.00 | 35.02 | 35.02 | -1.63% | 47,986 |
| Jul 13, 2025 | 35.54 | 36.18 | 35.50 | 35.60 | 35.60 | 0.28% | 83,609 |
| Jul 10, 2025 | 34.98 | 36.48 | 34.90 | 35.50 | 35.50 | 2.01% | 273,810 |
| Jul 9, 2025 | 34.74 | 35.16 | 34.60 | 34.80 | 34.80 | 0.23% | 56,019 |
| Jul 8, 2025 | 35.60 | 35.64 | 34.72 | 34.72 | 34.72 | -2.53% | 56,465 |
| Jul 7, 2025 | 35.60 | 35.84 | 35.50 | 35.62 | 35.62 | 0.06% | 27,854 |
| Jul 6, 2025 | 35.26 | 35.80 | 35.06 | 35.60 | 35.60 | 0.96% | 42,336 |
| Jul 3, 2025 | 35.06 | 35.48 | 35.02 | 35.26 | 35.26 | 0.11% | 35,895 |
| Jul 2, 2025 | 35.70 | 35.86 | 35.00 | 35.22 | 35.22 | -1.18% | 42,461 |
| Jul 1, 2025 | 36.10 | 36.56 | 35.62 | 35.64 | 35.64 | -1.00% | 68,364 |
| Jun 30, 2025 | 35.76 | 36.24 | 35.22 | 36.00 | 36.00 | 0.67% | 116,310 |
| Jun 29, 2025 | 36.10 | 36.10 | 35.20 | 35.76 | 35.76 | 1.59% | 58,931 |
| Jun 26, 2025 | 34.70 | 35.20 | 34.65 | 35.20 | 35.20 | 1.59% | 70,242 |
| Jun 25, 2025 | 34.95 | 34.95 | 34.05 | 34.65 | 34.65 | 1.76% | 88,650 |
| Jun 24, 2025 | 32.85 | 34.20 | 32.80 | 34.05 | 34.05 | 5.58% | 133,327 |
| Jun 23, 2025 | 31.95 | 32.35 | 31.70 | 32.25 | 32.25 | 2.06% | 38,428 |
| Jun 22, 2025 | 31.40 | 32.20 | 31.40 | 31.60 | 31.60 | 1.12% | 43,478 |
| Jun 19, 2025 | 31.60 | 31.60 | 31.00 | 31.25 | 31.25 | -1.11% | 18,016 |
| Jun 18, 2025 | 31.70 | 31.70 | 30.75 | 31.60 | 31.60 | -0.32% | 33,021 |
| Jun 17, 2025 | 32.50 | 32.75 | 31.60 | 31.70 | 31.70 | -2.61% | 42,944 |
| Jun 16, 2025 | 31.85 | 32.85 | 31.85 | 32.55 | 32.55 | 2.20% | 51,149 |
| Jun 15, 2025 | 30.00 | 31.95 | 30.00 | 31.85 | 31.85 | -2.60% | 78,502 |
| Jun 12, 2025 | 33.65 | 33.65 | 32.55 | 32.70 | 32.70 | -4.53% | 64,435 |
| Jun 11, 2025 | 34.35 | 34.55 | 34.00 | 34.25 | 34.25 | -0.72% | 48,655 |
| May 29, 2025 | 35.00 | 35.00 | 34.35 | 34.50 | 34.50 | 0.29% | 33,003 |
| May 28, 2025 | 35.00 | 35.15 | 34.40 | 34.40 | 34.40 | 0.58% | 29,448 |
| May 27, 2025 | 35.00 | 35.70 | 34.10 | 34.20 | 34.20 | -1.58% | 34,445 |
| May 26, 2025 | 35.15 | 35.65 | 34.30 | 34.75 | 34.75 | -1.97% | 35,240 |