Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 6.86
-0.18 (-2.56%)
At close: Feb 26, 2026
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.02 | 7.04 | 6.84 | 6.86 | 6.86 | -2.56% | 71,299 |
| Feb 25, 2026 | 7.02 | 7.15 | 6.91 | 7.04 | 7.04 | 0.28% | 79,388 |
| Feb 24, 2026 | 7.33 | 7.36 | 7.02 | 7.02 | 7.02 | -4.23% | 66,997 |
| Feb 23, 2026 | 7.37 | 7.46 | 7.32 | 7.33 | 7.33 | -0.54% | 235,549 |
| Feb 19, 2026 | 7.56 | 7.56 | 7.35 | 7.37 | 7.37 | -2.25% | 124,686 |
| Feb 18, 2026 | 7.70 | 7.73 | 7.54 | 7.54 | 7.54 | -2.20% | 134,306 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.69 | 7.71 | 7.71 | -0.90% | 195,996 |
| Feb 16, 2026 | 7.70 | 8.20 | 7.58 | 7.78 | 7.78 | 0.13% | 847,271 |
| Feb 15, 2026 | 7.77 | 7.82 | 7.65 | 7.77 | 7.77 | - | 189,649 |
| Feb 12, 2026 | 7.75 | 7.80 | 7.68 | 7.77 | 7.77 | - | 225,723 |
| Feb 11, 2026 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | -2.26% | 302,570 |
| Feb 10, 2026 | 8.05 | 8.05 | 7.93 | 7.95 | 7.95 | -1.00% | 169,739 |
| Feb 9, 2026 | 8.38 | 8.38 | 7.96 | 8.03 | 8.03 | -1.95% | 410,795 |
| Feb 8, 2026 | 8.13 | 8.58 | 8.13 | 8.19 | 8.19 | 0.74% | 431,181 |
| Feb 5, 2026 | 8.15 | 8.17 | 8.06 | 8.13 | 8.13 | -1.22% | 70,435 |
| Feb 4, 2026 | 8.20 | 8.25 | 8.09 | 8.23 | 8.23 | 0.73% | 81,976 |
| Feb 3, 2026 | 8.20 | 8.27 | 8.13 | 8.17 | 8.17 | -0.24% | 75,213 |
| Feb 2, 2026 | 8.05 | 8.20 | 8.02 | 8.19 | 8.19 | 0.74% | 77,707 |
| Feb 1, 2026 | 8.32 | 8.32 | 8.10 | 8.13 | 8.13 | -2.28% | 78,877 |
| Jan 29, 2026 | 8.52 | 8.52 | 8.20 | 8.32 | 8.32 | -1.89% | 170,805 |
| Jan 28, 2026 | 8.35 | 8.48 | 8.25 | 8.48 | 8.48 | 1.92% | 223,088 |
| Jan 27, 2026 | 8.25 | 8.38 | 8.25 | 8.32 | 8.32 | 1.09% | 185,951 |
| Jan 26, 2026 | 8.04 | 8.44 | 8.04 | 8.23 | 8.23 | 2.36% | 574,424 |
| Jan 25, 2026 | 8.18 | 8.28 | 8.00 | 8.04 | 8.04 | -1.35% | 174,069 |
| Jan 22, 2026 | 8.22 | 8.34 | 8.10 | 8.15 | 8.15 | 0.37% | 205,030 |
| Jan 21, 2026 | 8.00 | 8.20 | 7.91 | 8.12 | 8.12 | 1.50% | 164,408 |
| Jan 20, 2026 | 7.99 | 8.09 | 7.90 | 8.00 | 8.00 | -0.50% | 143,551 |
| Jan 19, 2026 | 8.24 | 8.24 | 8.00 | 8.04 | 8.04 | -1.95% | 261,724 |
| Jan 18, 2026 | 8.00 | 8.37 | 8.00 | 8.20 | 8.20 | 2.50% | 233,080 |
| Jan 15, 2026 | 8.05 | 8.08 | 7.90 | 8.00 | 8.00 | -1.11% | 79,174 |
| Jan 14, 2026 | 8.12 | 8.19 | 8.03 | 8.09 | 8.09 | -0.37% | 93,348 |
| Jan 13, 2026 | 8.19 | 8.28 | 8.09 | 8.12 | 8.12 | -0.73% | 153,491 |
| Jan 12, 2026 | 8.05 | 8.29 | 8.05 | 8.18 | 8.18 | 1.11% | 164,338 |
| Jan 11, 2026 | 8.01 | 8.13 | 7.98 | 8.09 | 8.09 | 1.25% | 123,705 |
| Jan 8, 2026 | 8.05 | 8.06 | 7.86 | 7.99 | 7.99 | -0.37% | 131,125 |
| Jan 7, 2026 | 8.35 | 8.50 | 8.00 | 8.02 | 8.02 | -2.79% | 486,266 |
| Jan 6, 2026 | 8.18 | 8.39 | 8.18 | 8.25 | 8.25 | 0.36% | 92,242 |
| Jan 5, 2026 | 8.32 | 8.70 | 8.22 | 8.22 | 8.22 | -1.56% | 220,757 |
| Jan 4, 2026 | 8.45 | 8.47 | 8.25 | 8.35 | 8.35 | -1.07% | 87,425 |
| Jan 1, 2026 | 8.49 | 8.55 | 8.44 | 8.44 | 8.44 | -0.59% | 87,418 |
| Dec 31, 2025 | 8.20 | 8.69 | 8.20 | 8.49 | 8.49 | 4.56% | 361,171 |
| Dec 30, 2025 | 8.30 | 8.30 | 8.10 | 8.12 | 8.12 | -2.17% | 84,535 |
| Dec 29, 2025 | 8.23 | 8.39 | 8.20 | 8.30 | 8.30 | 0.85% | 52,926 |
| Dec 28, 2025 | 8.27 | 8.51 | 8.21 | 8.23 | 8.23 | -0.60% | 144,465 |
| Dec 25, 2025 | 8.33 | 8.39 | 8.03 | 8.28 | 8.28 | -0.72% | 28,350 |
| Dec 24, 2025 | 8.50 | 8.55 | 8.30 | 8.34 | 8.34 | -1.65% | 127,291 |
| Dec 23, 2025 | 8.11 | 8.55 | 8.11 | 8.48 | 8.48 | 2.79% | 235,727 |
| Dec 22, 2025 | 8.03 | 8.68 | 8.01 | 8.25 | 8.25 | 2.74% | 545,847 |
| Dec 21, 2025 | 8.10 | 8.20 | 8.03 | 8.03 | 8.03 | -1.23% | 77,236 |
| Dec 18, 2025 | 8.08 | 8.15 | 7.99 | 8.13 | 8.13 | 0.49% | 87,165 |