Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia · Delayed Price · Currency is SAR 34.28
+0.14 (0.41%)
Sep 17, 2025, 3:16 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.98 | 34.98 | 34.26 | 34.28 | 34.28 | 0.41% | 3,367 |
| 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 |
| Aug 18, 2025 | 32.58 | 32.90 | 32.34 | 32.64 | 32.64 | 0.18% | 20,018 |
| Aug 17, 2025 | 32.38 | 32.78 | 32.22 | 32.58 | 32.58 | 1.50% | 32,987 |
| Aug 14, 2025 | 31.60 | 32.10 | 31.52 | 32.10 | 32.10 | 1.78% | 26,704 |
| Aug 13, 2025 | 32.10 | 32.10 | 31.24 | 31.54 | 31.54 | 0.83% | 14,581 |
| 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 |