Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia · Delayed Price · Currency is SAR 53.85
+0.95 (1.80%)
Sep 17, 2025, 3:10 PM AST
TADAWUL:2300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 52.05 | 53.85 | 52.05 | 52.90 | 52.90 | 1.93% | 173,041 |
| Sep 15, 2025 | 51.10 | 52.40 | 51.10 | 51.90 | 51.90 | 1.57% | 141,051 |
| Sep 14, 2025 | 51.20 | 51.70 | 50.70 | 51.10 | 51.10 | -0.49% | 47,504 |
| Sep 11, 2025 | 51.70 | 51.85 | 50.90 | 51.35 | 51.35 | -0.29% | 39,704 |
| Sep 10, 2025 | 51.50 | 51.60 | 50.60 | 51.50 | 51.50 | -0.77% | 57,288 |
| Sep 9, 2025 | 50.30 | 51.90 | 50.25 | 51.90 | 51.90 | 2.57% | 74,853 |
| Sep 8, 2025 | 52.10 | 52.45 | 50.60 | 50.60 | 50.60 | -3.07% | 48,713 |
| Sep 7, 2025 | 52.25 | 53.50 | 51.80 | 52.20 | 52.20 | 0.10% | 143,647 |
| Sep 4, 2025 | 50.95 | 52.25 | 50.55 | 52.15 | 52.15 | 2.36% | 122,259 |
| Sep 3, 2025 | 51.25 | 51.75 | 50.55 | 50.95 | 50.95 | -0.39% | 44,050 |
| Sep 2, 2025 | 51.60 | 51.60 | 49.94 | 51.15 | 51.15 | -1.06% | 128,191 |
| Sep 1, 2025 | 52.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.10% | 74,155 |
| Aug 31, 2025 | 51.35 | 52.80 | 51.10 | 51.75 | 51.75 | 0.78% | 139,417 |
| Aug 28, 2025 | 52.15 | 52.15 | 50.90 | 51.35 | 51.35 | -1.53% | 168,383 |
| Aug 27, 2025 | 53.15 | 53.20 | 51.80 | 52.15 | 52.15 | -1.79% | 133,441 |
| Aug 26, 2025 | 54.00 | 54.00 | 52.85 | 53.10 | 53.10 | -1.67% | 157,335 |
| Aug 25, 2025 | 54.10 | 54.40 | 53.35 | 54.00 | 54.00 | -0.92% | 181,169 |
| Aug 24, 2025 | 54.80 | 55.55 | 53.65 | 54.50 | 54.50 | - | 312,852 |
| Aug 21, 2025 | 57.00 | 57.00 | 54.20 | 54.50 | 54.50 | -3.71% | 150,981 |
| Aug 20, 2025 | 56.15 | 57.00 | 55.85 | 56.60 | 56.60 | 0.80% | 55,503 |
| Aug 19, 2025 | 57.00 | 57.80 | 56.10 | 56.15 | 56.15 | -1.66% | 86,719 |
| Aug 18, 2025 | 55.95 | 58.00 | 55.30 | 57.10 | 57.10 | 2.06% | 185,317 |
| Aug 17, 2025 | 55.15 | 56.50 | 54.80 | 55.95 | 55.95 | 1.45% | 124,700 |
| Aug 14, 2025 | 55.65 | 55.80 | 54.75 | 55.15 | 55.15 | -1.43% | 80,759 |
| Aug 13, 2025 | 56.40 | 56.50 | 55.20 | 55.95 | 55.95 | 1.36% | 67,140 |
| Aug 12, 2025 | 54.10 | 56.50 | 53.75 | 55.20 | 55.20 | 2.22% | 121,775 |
| Aug 11, 2025 | 56.45 | 56.45 | 53.60 | 54.00 | 54.00 | -3.23% | 144,887 |
| Aug 10, 2025 | 56.90 | 58.65 | 55.10 | 55.80 | 55.80 | -1.93% | 175,646 |
| Aug 7, 2025 | 56.85 | 57.35 | 56.30 | 56.90 | 56.90 | 0.89% | 147,219 |
| Aug 6, 2025 | 56.70 | 57.60 | 56.10 | 56.40 | 56.40 | 0.45% | 51,837 |
| Aug 5, 2025 | 55.90 | 56.25 | 55.20 | 56.15 | 56.15 | 1.45% | 48,319 |
| Aug 4, 2025 | 54.30 | 55.75 | 54.30 | 55.35 | 55.35 | 1.37% | 45,379 |
| Aug 3, 2025 | 55.35 | 55.35 | 53.80 | 54.60 | 54.60 | -1.09% | 79,246 |
| Jul 31, 2025 | 56.95 | 56.95 | 55.00 | 55.20 | 55.20 | -2.13% | 73,417 |
| Jul 30, 2025 | 56.10 | 56.60 | 55.25 | 56.40 | 56.40 | 0.18% | 50,198 |
| Jul 29, 2025 | 57.50 | 57.50 | 56.00 | 56.30 | 56.30 | -1.92% | 75,927 |
| Jul 28, 2025 | 57.80 | 58.10 | 57.00 | 57.40 | 57.40 | -1.03% | 29,788 |
| Jul 27, 2025 | 58.00 | 58.55 | 57.90 | 58.00 | 58.00 | 0.17% | 49,000 |
| Jul 24, 2025 | 58.90 | 59.20 | 57.25 | 57.90 | 57.90 | -1.95% | 129,041 |
| Jul 23, 2025 | 58.40 | 59.30 | 58.40 | 59.05 | 59.05 | 1.11% | 53,912 |
| Jul 22, 2025 | 58.60 | 58.80 | 57.85 | 58.40 | 58.40 | -0.68% | 71,021 |
| Jul 21, 2025 | 59.60 | 59.60 | 58.00 | 58.80 | 58.80 | -0.93% | 122,544 |
| Jul 20, 2025 | 59.65 | 59.65 | 58.00 | 59.35 | 59.35 | 0.17% | 107,736 |
| Jul 17, 2025 | 60.15 | 60.15 | 58.65 | 59.25 | 59.25 | -1.41% | 107,127 |
| Jul 16, 2025 | 59.20 | 61.30 | 59.05 | 60.10 | 60.10 | 0.84% | 244,015 |
| Jul 15, 2025 | 60.20 | 60.85 | 59.35 | 59.60 | 59.60 | -1.00% | 113,812 |
| Jul 14, 2025 | 62.20 | 62.40 | 59.90 | 60.20 | 60.20 | -3.22% | 172,026 |
| Jul 13, 2025 | 63.30 | 63.60 | 62.15 | 62.20 | 62.20 | -1.74% | 120,260 |
| Jul 10, 2025 | 63.75 | 64.00 | 63.20 | 63.30 | 63.30 | -0.71% | 73,406 |
| Jul 9, 2025 | 63.40 | 63.85 | 62.50 | 63.75 | 63.75 | 0.71% | 128,330 |