Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia · Delayed Price · Currency is SAR 28.98
-0.46 (-1.56%)
Apr 30, 2026, 3:13 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.44 | 29.46 | 28.94 | 28.98 | 28.98 | -1.56% | 20,443 |
| Apr 29, 2026 | 28.90 | 29.48 | 28.74 | 29.44 | 29.44 | 0.96% | 72,857 |
| Apr 28, 2026 | 28.92 | 29.48 | 28.84 | 29.16 | 29.16 | 0.55% | 51,928 |
| Apr 27, 2026 | 29.20 | 29.42 | 28.78 | 29.00 | 29.00 | -0.89% | 51,928 |
| Apr 26, 2026 | 29.02 | 29.28 | 28.70 | 29.26 | 29.26 | 0.55% | 17,593 |
| Apr 23, 2026 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | -3.39% | 63,531 |
| Apr 22, 2026 | 30.74 | 30.90 | 29.96 | 30.12 | 30.12 | -1.89% | 24,259 |
| Apr 21, 2026 | 30.70 | 30.94 | 30.42 | 30.70 | 30.70 | - | 22,396 |
| Apr 20, 2026 | 31.16 | 31.16 | 30.32 | 30.70 | 30.70 | - | 35,072 |
| Apr 19, 2026 | 31.00 | 31.44 | 30.50 | 30.70 | 30.70 | -0.84% | 44,264 |
| Apr 16, 2026 | 30.94 | 31.18 | 30.70 | 30.96 | 30.96 | 0.06% | 41,742 |
| Apr 15, 2026 | 31.26 | 31.26 | 30.80 | 30.94 | 30.94 | -0.19% | 30,928 |
| Apr 14, 2026 | 30.32 | 31.30 | 30.00 | 31.00 | 31.00 | 2.24% | 106,046 |
| Apr 13, 2026 | 30.06 | 30.48 | 29.90 | 30.32 | 30.32 | 0.86% | 40,265 |
| Apr 12, 2026 | 29.90 | 30.48 | 29.80 | 30.06 | 30.06 | 0.74% | 22,817 |
| Apr 9, 2026 | 30.68 | 30.68 | 29.70 | 29.84 | 29.84 | -1.97% | 26,682 |
| Apr 8, 2026 | 29.42 | 30.72 | 29.42 | 30.44 | 30.44 | 4.32% | 122,387 |
| Apr 7, 2026 | 29.50 | 29.50 | 28.80 | 29.18 | 29.18 | -1.62% | 41,393 |
| Apr 6, 2026 | 29.70 | 29.92 | 29.20 | 29.66 | 29.66 | -0.13% | 25,908 |
| Apr 5, 2026 | 29.30 | 29.92 | 28.96 | 29.70 | 29.70 | 1.37% | 45,968 |
| Apr 2, 2026 | 29.50 | 29.50 | 28.94 | 29.30 | 29.30 | -0.81% | 53,681 |
| Apr 1, 2026 | 29.30 | 29.56 | 28.50 | 29.54 | 29.54 | 2.14% | 81,405 |
| Mar 31, 2026 | 28.42 | 29.38 | 28.00 | 28.92 | 28.92 | 1.76% | 130,605 |
| Mar 30, 2026 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | -1.18% | 19,266 |
| Mar 29, 2026 | 29.08 | 29.52 | 28.52 | 28.76 | 28.76 | -1.03% | 39,831 |
| Mar 26, 2026 | 28.50 | 29.08 | 28.04 | 29.06 | 29.06 | 2.47% | 65,711 |
| Mar 25, 2026 | 27.50 | 28.36 | 27.20 | 28.36 | 28.36 | 5.04% | 70,165 |
| Mar 24, 2026 | 26.54 | 27.42 | 26.16 | 27.00 | 27.00 | 1.73% | 44,513 |
| Mar 16, 2026 | 26.00 | 26.66 | 26.00 | 26.54 | 26.54 | 2.08% | 22,814 |
| Mar 15, 2026 | 26.00 | 26.22 | 25.54 | 26.00 | 26.00 | - | 19,202 |
| Mar 12, 2026 | 26.00 | 26.24 | 25.80 | 26.00 | 26.00 | -0.31% | 28,989 |
| Mar 11, 2026 | 26.04 | 26.62 | 25.78 | 26.08 | 26.08 | -1.51% | 55,638 |
| Mar 10, 2026 | 26.34 | 26.88 | 26.00 | 26.48 | 26.48 | 0.68% | 60,592 |
| Mar 9, 2026 | 26.96 | 27.26 | 26.14 | 26.30 | 26.30 | -2.30% | 33,794 |
| Mar 8, 2026 | 26.40 | 27.00 | 26.04 | 26.92 | 26.92 | 3.62% | 33,848 |
| Mar 5, 2026 | 25.56 | 26.38 | 25.56 | 25.98 | 25.98 | 0.39% | 35,168 |
| Mar 4, 2026 | 25.00 | 25.90 | 24.75 | 25.88 | 25.88 | 5.63% | 105,346 |
| Mar 3, 2026 | 25.70 | 27.48 | 24.20 | 24.50 | 24.50 | -2.55% | 243,604 |
| Mar 2, 2026 | 25.00 | 25.94 | 24.80 | 25.14 | 25.14 | -1.18% | 23,148 |
| Mar 1, 2026 | 24.10 | 26.00 | 24.10 | 25.44 | 25.44 | -2.38% | 38,435 |
| Feb 26, 2026 | 26.06 | 26.46 | 25.80 | 26.06 | 26.06 | -0.31% | 12,519 |
| Feb 25, 2026 | 26.78 | 27.54 | 26.14 | 26.14 | 26.14 | -0.15% | 54,484 |
| Feb 24, 2026 | 27.30 | 27.38 | 26.00 | 26.18 | 26.18 | -4.38% | 55,530 |
| Feb 23, 2026 | 28.04 | 28.38 | 26.90 | 27.38 | 27.38 | -2.35% | 36,754 |
| Feb 19, 2026 | 29.16 | 29.20 | 28.04 | 28.04 | 28.04 | -4.43% | 45,635 |
| Feb 18, 2026 | 29.20 | 29.76 | 29.10 | 29.34 | 29.34 | 0.55% | 11,498 |
| Feb 17, 2026 | 29.88 | 29.88 | 29.18 | 29.18 | 29.18 | -2.34% | 11,365 |
| Feb 16, 2026 | 30.48 | 30.48 | 29.72 | 29.88 | 29.88 | -1.71% | 18,700 |
| Feb 15, 2026 | 30.20 | 30.44 | 29.80 | 30.40 | 30.40 | 1.40% | 44,299 |
| Feb 12, 2026 | 29.04 | 29.98 | 28.94 | 29.98 | 29.98 | 3.24% | 32,007 |