Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 11.79
+0.05 (0.43%)
Aug 25, 2025, 3:17 PM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 11.80 | 12.29 | 11.75 | 11.79 | 11.79 | 0.43% | 1,262,328 |
| Aug 24, 2025 | 11.84 | 11.91 | 11.68 | 11.74 | 11.74 | 0.51% | 429,709 |
| Aug 21, 2025 | 11.93 | 11.97 | 11.63 | 11.68 | 11.68 | -1.68% | 390,208 |
| Aug 20, 2025 | 12.20 | 12.30 | 11.82 | 11.88 | 11.88 | -2.62% | 534,838 |
| Aug 19, 2025 | 12.50 | 12.73 | 12.15 | 12.20 | 12.20 | -1.69% | 619,843 |
| Aug 18, 2025 | 12.66 | 13.10 | 12.40 | 12.41 | 12.41 | -0.32% | 1,288,474 |
| Aug 17, 2025 | 12.73 | 12.83 | 12.40 | 12.45 | 12.45 | -1.43% | 430,311 |
| Aug 14, 2025 | 12.00 | 12.98 | 11.77 | 12.63 | 12.63 | 5.60% | 1,569,378 |
| Aug 13, 2025 | 12.34 | 12.34 | 11.70 | 11.96 | 11.96 | -0.75% | 474,760 |
| Aug 12, 2025 | 12.30 | 12.33 | 11.95 | 12.05 | 12.05 | -1.47% | 286,083 |
| Aug 11, 2025 | 12.60 | 12.94 | 12.19 | 12.23 | 12.23 | -2.94% | 735,553 |
| Aug 10, 2025 | 12.20 | 12.97 | 12.20 | 12.60 | 12.60 | 3.28% | 1,111,645 |
| Aug 7, 2025 | 12.39 | 13.03 | 12.14 | 12.20 | 12.20 | -1.53% | 906,099 |
| Aug 6, 2025 | 12.50 | 13.13 | 12.05 | 12.39 | 12.39 | 2.23% | 1,808,253 |
| Aug 5, 2025 | 11.11 | 12.12 | 11.03 | 12.12 | 12.12 | 9.98% | 648,156 |
| Aug 4, 2025 | 11.29 | 11.37 | 10.90 | 11.02 | 11.02 | -2.82% | 234,639 |
| Aug 3, 2025 | 11.56 | 11.65 | 11.16 | 11.34 | 11.34 | -1.90% | 194,988 |
| 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 |