Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia · Delayed Price · Currency is SAR 53.95
-0.45 (-0.83%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:2300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.40 | 54.45 | 53.40 | 53.95 | 53.95 | -0.83% | 75,912 |
| Oct 28, 2025 | 54.75 | 54.80 | 54.35 | 54.40 | 54.40 | -0.73% | 55,218 |
| Oct 27, 2025 | 55.45 | 55.70 | 54.80 | 54.80 | 54.80 | -1.17% | 62,460 |
| Oct 26, 2025 | 55.65 | 56.00 | 55.10 | 55.45 | 55.45 | - | 35,742 |
| Oct 23, 2025 | 56.20 | 56.30 | 55.40 | 55.45 | 55.45 | -1.86% | 77,046 |
| Oct 22, 2025 | 57.00 | 57.30 | 56.05 | 56.50 | 56.50 | -0.88% | 51,817 |
| Oct 21, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.48% | 47,506 |
| Oct 20, 2025 | 57.40 | 59.15 | 56.85 | 58.45 | 58.45 | 1.65% | 168,411 |
| Oct 19, 2025 | 57.00 | 57.50 | 56.80 | 57.50 | 57.50 | 0.70% | 28,807 |
| Oct 16, 2025 | 58.00 | 58.00 | 57.00 | 57.10 | 57.10 | -1.55% | 20,233 |
| Oct 15, 2025 | 57.35 | 58.00 | 57.00 | 58.00 | 58.00 | 0.78% | 42,359 |
| Oct 14, 2025 | 58.45 | 58.45 | 57.00 | 57.55 | 57.55 | -1.03% | 53,305 |
| Oct 13, 2025 | 58.00 | 58.40 | 57.90 | 58.15 | 58.15 | 0.52% | 42,316 |
| Oct 12, 2025 | 56.80 | 58.45 | 56.00 | 57.85 | 57.85 | -2.03% | 120,671 |
| Oct 9, 2025 | 59.60 | 60.25 | 58.65 | 59.05 | 59.05 | -0.92% | 101,488 |
| Oct 8, 2025 | 57.90 | 60.45 | 57.90 | 59.60 | 59.60 | 3.03% | 377,315 |
| Oct 7, 2025 | 58.05 | 58.30 | 57.50 | 57.85 | 57.85 | -0.26% | 81,169 |
| Oct 6, 2025 | 59.00 | 59.00 | 57.90 | 58.00 | 58.00 | -1.19% | 110,490 |
| Oct 5, 2025 | 58.50 | 59.45 | 58.50 | 58.70 | 58.70 | 0.51% | 44,149 |
| Oct 2, 2025 | 58.90 | 59.10 | 58.00 | 58.40 | 58.40 | -0.85% | 140,778 |
| Oct 1, 2025 | 57.30 | 59.65 | 57.05 | 58.90 | 58.90 | 2.79% | 243,719 |
| Sep 30, 2025 | 57.00 | 57.60 | 56.50 | 57.30 | 57.30 | 0.53% | 105,848 |
| Sep 29, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3.83% | 592,332 |
| Sep 28, 2025 | 55.00 | 55.85 | 54.85 | 54.90 | 54.90 | -0.09% | 69,099 |
| Sep 25, 2025 | 56.50 | 56.50 | 54.60 | 54.95 | 54.95 | -2.05% | 111,363 |
| Sep 24, 2025 | 55.60 | 57.10 | 55.40 | 56.10 | 56.10 | 1.45% | 201,445 |
| Sep 22, 2025 | 53.15 | 55.85 | 53.05 | 55.30 | 55.30 | 4.14% | 263,600 |
| Sep 21, 2025 | 53.90 | 53.95 | 53.10 | 53.10 | 53.10 | -0.19% | 94,100 |
| Sep 18, 2025 | 53.85 | 54.50 | 53.00 | 53.20 | 53.20 | -1.21% | 159,604 |
| Sep 17, 2025 | 53.00 | 53.85 | 51.90 | 53.85 | 53.85 | 1.80% | 159,116 |
| 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 |