Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 9.51
-0.13 (-1.35%)
Nov 16, 2025, 11:55 AM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.72 | 9.84 | 9.64 | 9.64 | 9.64 | -0.21% | 244,932 |
| Nov 12, 2025 | 9.75 | 9.82 | 9.66 | 9.66 | 9.66 | -0.51% | 154,299 |
| Nov 11, 2025 | 9.82 | 9.90 | 9.71 | 9.71 | 9.71 | -1.12% | 184,755 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.79 | 9.82 | 9.82 | 0.20% | 102,055 |
| Nov 9, 2025 | 9.92 | 9.95 | 9.77 | 9.80 | 9.80 | -1.11% | 133,415 |
| Nov 6, 2025 | 9.95 | 9.98 | 9.83 | 9.91 | 9.91 | -0.30% | 125,901 |
| Nov 5, 2025 | 10.05 | 10.05 | 9.83 | 9.94 | 9.94 | -1.19% | 379,721 |
| Nov 4, 2025 | 10.20 | 10.21 | 10.00 | 10.06 | 10.06 | -1.47% | 256,040 |
| Nov 3, 2025 | 10.36 | 10.40 | 10.13 | 10.21 | 10.21 | -1.16% | 301,644 |
| Nov 2, 2025 | 10.69 | 10.69 | 10.26 | 10.33 | 10.33 | -3.46% | 463,952 |
| Oct 30, 2025 | 10.15 | 10.94 | 10.11 | 10.70 | 10.70 | 5.63% | 1,786,550 |
| Oct 29, 2025 | 10.15 | 10.18 | 10.08 | 10.13 | 10.13 | -0.10% | 199,770 |
| Oct 28, 2025 | 10.17 | 10.20 | 10.10 | 10.14 | 10.14 | - | 131,877 |
| Oct 27, 2025 | 10.40 | 10.47 | 10.12 | 10.14 | 10.14 | -1.07% | 173,556 |
| Oct 26, 2025 | 10.03 | 10.38 | 10.02 | 10.25 | 10.25 | 2.30% | 285,846 |
| Oct 23, 2025 | 10.23 | 10.23 | 9.96 | 10.02 | 10.02 | -1.96% | 332,065 |
| Oct 22, 2025 | 10.43 | 10.47 | 10.22 | 10.22 | 10.22 | -2.11% | 181,192 |
| Oct 21, 2025 | 10.43 | 10.47 | 10.31 | 10.44 | 10.44 | 0.19% | 163,635 |
| Oct 20, 2025 | 10.50 | 10.63 | 10.39 | 10.42 | 10.42 | -0.67% | 301,924 |
| Oct 19, 2025 | 10.53 | 10.61 | 10.45 | 10.49 | 10.49 | -0.47% | 164,936 |
| Oct 16, 2025 | 10.54 | 10.64 | 10.49 | 10.54 | 10.54 | 0.48% | 194,517 |
| Oct 15, 2025 | 10.64 | 10.80 | 10.49 | 10.49 | 10.49 | -0.66% | 559,339 |
| Oct 14, 2025 | 10.50 | 10.84 | 10.42 | 10.56 | 10.56 | 0.76% | 918,905 |
| Oct 13, 2025 | 10.38 | 10.58 | 10.36 | 10.48 | 10.48 | 1.16% | 435,208 |
| Oct 12, 2025 | 10.50 | 10.58 | 10.35 | 10.36 | 10.36 | -2.54% | 355,331 |
| Oct 9, 2025 | 10.80 | 10.85 | 10.58 | 10.63 | 10.63 | -1.48% | 628,176 |
| Oct 8, 2025 | 11.21 | 11.22 | 10.76 | 10.79 | 10.79 | -3.66% | 1,036,741 |
| Oct 7, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 626,468 |
| Oct 6, 2025 | 11.03 | 11.19 | 10.96 | 11.00 | 11.00 | -0.18% | 524,370 |
| Oct 5, 2025 | 11.07 | 11.15 | 11.00 | 11.02 | 11.02 | -0.36% | 294,324 |
| Oct 2, 2025 | 11.28 | 11.28 | 10.99 | 11.06 | 11.06 | -2.04% | 763,751 |
| Oct 1, 2025 | 11.24 | 11.47 | 11.20 | 11.29 | 11.29 | 0.27% | 1,551,860 |
| Sep 30, 2025 | 11.20 | 11.50 | 11.20 | 11.26 | 11.26 | 0.54% | 445,625 |
| Sep 29, 2025 | 11.18 | 11.28 | 11.15 | 11.20 | 11.20 | 0.09% | 140,201 |
| Sep 28, 2025 | 11.15 | 11.30 | 11.15 | 11.19 | 11.19 | -0.53% | 229,161 |
| Sep 25, 2025 | 11.35 | 11.45 | 11.15 | 11.25 | 11.25 | -0.79% | 301,562 |
| Sep 24, 2025 | 11.35 | 11.48 | 11.25 | 11.34 | 11.34 | 0.44% | 265,217 |
| Sep 22, 2025 | 11.20 | 11.34 | 11.07 | 11.29 | 11.29 | 1.16% | 235,537 |
| Sep 21, 2025 | 11.18 | 11.39 | 11.00 | 11.16 | 11.16 | -0.18% | 267,730 |
| Sep 18, 2025 | 11.05 | 11.30 | 10.70 | 11.18 | 11.18 | 1.45% | 487,496 |
| Sep 17, 2025 | 11.04 | 11.14 | 10.97 | 11.02 | 11.02 | -0.81% | 252,020 |
| Sep 16, 2025 | 10.82 | 11.19 | 10.82 | 11.11 | 11.11 | 2.87% | 335,727 |
| Sep 15, 2025 | 10.75 | 11.25 | 10.68 | 10.80 | 10.80 | - | 394,049 |
| Sep 14, 2025 | 10.83 | 10.97 | 10.60 | 10.80 | 10.80 | -0.28% | 208,515 |
| Sep 11, 2025 | 10.85 | 10.92 | 10.68 | 10.83 | 10.83 | -0.28% | 150,948 |
| Sep 10, 2025 | 10.66 | 10.91 | 10.55 | 10.86 | 10.86 | -0.18% | 219,423 |
| Sep 9, 2025 | 11.05 | 11.05 | 10.71 | 10.88 | 10.88 | -1.54% | 470,815 |
| Sep 8, 2025 | 11.39 | 11.39 | 10.96 | 11.05 | 11.05 | -0.99% | 505,606 |
| Sep 7, 2025 | 11.06 | 11.55 | 11.06 | 11.16 | 11.16 | - | 784,778 |
| Sep 4, 2025 | 11.02 | 11.34 | 10.95 | 11.16 | 11.16 | 1.00% | 517,887 |