Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 11.56
-0.10 (-0.86%)
Jul 31, 2025, 3:14 PM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.68 | 11.76 | 11.38 | 11.56 | 11.56 | -0.86% | 128,149 |
| Jul 30, 2025 | 11.70 | 11.85 | 11.54 | 11.66 | 11.66 | -0.34% | 134,829 |
| Jul 29, 2025 | 11.75 | 11.91 | 11.61 | 11.70 | 11.70 | -0.43% | 114,865 |
| Jul 28, 2025 | 12.07 | 12.72 | 11.70 | 11.75 | 11.75 | -2.65% | 661,168 |
| Jul 27, 2025 | 11.92 | 12.11 | 11.88 | 12.07 | 12.07 | 1.26% | 194,296 |
| Jul 24, 2025 | 12.05 | 12.11 | 11.80 | 11.92 | 11.92 | -1.24% | 116,373 |
| Jul 23, 2025 | 11.92 | 12.09 | 11.80 | 12.07 | 12.07 | 0.42% | 205,803 |
| Jul 22, 2025 | 12.41 | 12.56 | 11.98 | 12.02 | 12.02 | -4.91% | 361,629 |
| Jul 21, 2025 | 12.46 | 12.64 | 11.82 | 12.64 | 12.64 | 1.28% | 295,407 |
| Jul 20, 2025 | 12.63 | 12.78 | 12.29 | 12.48 | 12.48 | -1.19% | 132,766 |
| Jul 17, 2025 | 12.57 | 12.70 | 12.39 | 12.63 | 12.63 | 0.48% | 137,259 |
| Jul 16, 2025 | 12.85 | 13.00 | 12.56 | 12.57 | 12.57 | -2.18% | 272,312 |
| Jul 15, 2025 | 13.05 | 13.18 | 12.67 | 12.85 | 12.85 | -1.53% | 385,630 |
| Jul 14, 2025 | 13.28 | 13.28 | 12.93 | 13.05 | 13.05 | -0.84% | 164,710 |
| Jul 13, 2025 | 13.24 | 13.25 | 13.00 | 13.16 | 13.16 | -0.53% | 221,999 |
| Jul 10, 2025 | 13.43 | 13.43 | 13.14 | 13.23 | 13.23 | -0.97% | 187,052 |
| Jul 9, 2025 | 13.20 | 13.38 | 12.90 | 13.36 | 13.36 | 1.21% | 245,836 |
| Jul 8, 2025 | 13.41 | 13.52 | 13.12 | 13.20 | 13.20 | -2.22% | 320,333 |
| Jul 7, 2025 | 13.78 | 13.83 | 13.41 | 13.50 | 13.50 | -0.44% | 608,224 |
| Jul 6, 2025 | 13.70 | 13.87 | 13.28 | 13.56 | 13.56 | 0.44% | 651,212 |
| Jul 3, 2025 | 13.60 | 13.65 | 13.19 | 13.50 | 13.50 | 1.05% | 767,175 |
| Jul 2, 2025 | 13.30 | 13.87 | 13.15 | 13.36 | 13.36 | 1.29% | 2,215,131 |
| Jul 1, 2025 | 12.34 | 13.50 | 12.33 | 13.19 | 13.19 | 7.41% | 3,655,865 |
| Jun 30, 2025 | 12.36 | 12.60 | 12.21 | 12.28 | 12.28 | -0.65% | 437,873 |
| Jun 29, 2025 | 12.22 | 12.96 | 12.20 | 12.36 | 12.36 | 0.16% | 957,960 |
| Jun 26, 2025 | 12.40 | 12.94 | 12.20 | 12.34 | 12.34 | 4.22% | 1,884,928 |
| Jun 25, 2025 | 11.14 | 11.84 | 10.90 | 11.84 | 11.84 | 9.83% | 621,470 |
| Jun 24, 2025 | 10.30 | 10.86 | 10.30 | 10.78 | 10.78 | 7.58% | 377,816 |
| Jun 23, 2025 | 9.81 | 10.14 | 9.81 | 10.02 | 10.02 | 2.14% | 143,728 |
| Jun 22, 2025 | 9.98 | 10.24 | 9.79 | 9.81 | 9.81 | -0.81% | 177,482 |
| Jun 19, 2025 | 9.83 | 9.99 | 9.72 | 9.89 | 9.89 | 1.12% | 97,439 |
| Jun 18, 2025 | 10.04 | 10.04 | 9.78 | 9.78 | 9.78 | -2.59% | 111,368 |
| Jun 17, 2025 | 10.30 | 10.46 | 10.02 | 10.04 | 10.04 | -3.28% | 157,303 |
| Jun 16, 2025 | 10.10 | 10.52 | 10.10 | 10.38 | 10.38 | 2.77% | 205,566 |
| Jun 15, 2025 | 9.65 | 10.38 | 9.65 | 10.10 | 10.10 | -5.25% | 158,927 |
| Jun 12, 2025 | 10.86 | 10.88 | 10.36 | 10.66 | 10.66 | -1.84% | 238,230 |
| Jun 11, 2025 | 10.68 | 11.04 | 10.66 | 10.86 | 10.86 | 0.18% | 248,027 |
| May 29, 2025 | 11.00 | 11.00 | 10.78 | 10.84 | 10.84 | - | 75,937 |
| May 28, 2025 | 10.88 | 11.22 | 10.62 | 10.84 | 10.84 | 0.93% | 245,249 |
| May 27, 2025 | 11.00 | 11.16 | 10.54 | 10.74 | 10.74 | -3.07% | 125,769 |
| May 26, 2025 | 11.00 | 11.16 | 10.82 | 11.08 | 11.08 | -0.36% | 169,360 |
| May 25, 2025 | 11.64 | 11.64 | 11.06 | 11.12 | 11.12 | -2.80% | 249,338 |
| May 22, 2025 | 11.64 | 11.64 | 11.30 | 11.44 | 11.44 | -1.72% | 216,989 |
| May 21, 2025 | 11.72 | 11.88 | 11.58 | 11.64 | 11.64 | -0.68% | 264,166 |
| May 20, 2025 | 12.00 | 12.04 | 11.60 | 11.72 | 11.72 | -1.18% | 379,522 |
| May 19, 2025 | 11.30 | 12.04 | 11.30 | 11.86 | 11.86 | 5.14% | 829,838 |
| May 18, 2025 | 11.42 | 11.70 | 11.24 | 11.28 | 11.28 | -2.08% | 238,837 |
| May 15, 2025 | 11.76 | 11.80 | 11.40 | 11.52 | 11.52 | -3.03% | 449,403 |
| May 14, 2025 | 12.00 | 12.32 | 11.84 | 11.88 | 11.88 | -1.66% | 493,203 |
| May 13, 2025 | 11.98 | 12.60 | 11.72 | 12.08 | 12.08 | 1.85% | 1,247,923 |