Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia · Delayed Price · Currency is SAR 55.20
+1.20 (2.22%)
Aug 12, 2025, 3:10 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 54.10 | 56.50 | 53.75 | 55.20 | 55.20 | 2.22% | 104,846 |
| 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 |
| Jul 8, 2025 | 63.60 | 64.10 | 63.20 | 63.30 | 63.30 | -0.24% | 129,889 |
| Jul 7, 2025 | 62.65 | 63.80 | 62.15 | 63.45 | 63.45 | 1.36% | 235,201 |
| Jul 6, 2025 | 63.10 | 63.20 | 62.15 | 62.60 | 62.60 | -1.03% | 189,520 |
| Jul 3, 2025 | 63.40 | 64.00 | 63.10 | 63.25 | 63.25 | -0.47% | 99,086 |
| Jul 2, 2025 | 63.80 | 65.50 | 63.40 | 63.55 | 63.55 | -0.39% | 210,489 |
| Jul 1, 2025 | 64.30 | 64.95 | 63.70 | 63.80 | 63.80 | -0.78% | 68,071 |
| Jun 30, 2025 | 65.85 | 65.85 | 64.30 | 64.30 | 64.30 | -2.35% | 120,409 |
| Jun 29, 2025 | 66.00 | 66.50 | 65.40 | 65.85 | 65.85 | 0.08% | 107,786 |
| Jun 26, 2025 | 65.20 | 65.80 | 64.40 | 65.80 | 65.80 | 0.77% | 109,425 |
| Jun 25, 2025 | 65.70 | 66.80 | 64.90 | 65.30 | 65.30 | -0.31% | 140,451 |
| Jun 24, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 3.80% | 203,243 |
| Jun 23, 2025 | 60.20 | 63.60 | 60.00 | 63.10 | 63.10 | 5.17% | 213,210 |
| Jun 22, 2025 | 59.00 | 60.20 | 58.10 | 60.00 | 60.00 | 2.56% | 71,101 |
| Jun 19, 2025 | 59.00 | 59.70 | 57.80 | 58.50 | 58.50 | -0.68% | 93,662 |
| Jun 18, 2025 | 60.10 | 60.10 | 58.40 | 58.90 | 58.90 | -2.64% | 36,838 |
| Jun 17, 2025 | 61.00 | 62.20 | 60.10 | 60.50 | 60.50 | -0.82% | 89,875 |
| Jun 16, 2025 | 59.50 | 61.40 | 59.20 | 61.00 | 61.00 | 4.45% | 109,230 |
| Jun 15, 2025 | 55.90 | 59.90 | 55.90 | 58.40 | 58.40 | -5.81% | 175,846 |
| Jun 12, 2025 | 62.70 | 62.70 | 57.50 | 62.00 | 62.00 | -2.82% | 213,920 |
| Jun 11, 2025 | 63.00 | 65.30 | 63.00 | 63.80 | 63.80 | -1.85% | 166,753 |
| May 29, 2025 | 65.70 | 66.50 | 65.00 | 65.00 | 65.00 | -1.37% | 87,331 |
| May 28, 2025 | 66.30 | 66.80 | 64.30 | 65.90 | 65.90 | -0.90% | 201,853 |
| May 27, 2025 | 67.20 | 67.60 | 64.00 | 66.50 | 66.50 | -0.75% | 194,677 |
| May 26, 2025 | 67.50 | 69.80 | 66.40 | 67.00 | 67.00 | -1.03% | 219,979 |
| May 25, 2025 | 70.40 | 70.40 | 67.50 | 67.70 | 67.70 | -2.87% | 103,010 |