Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 10.02
-0.20 (-1.96%)
Oct 23, 2025, 3:19 PM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 11.10 | 11.22 | 11.00 | 11.05 | 11.05 | -0.72% | 265,336 |
| Sep 2, 2025 | 11.27 | 11.29 | 11.00 | 11.13 | 11.13 | -1.42% | 275,994 |
| Sep 1, 2025 | 11.25 | 11.44 | 11.00 | 11.29 | 11.29 | 0.27% | 274,552 |
| Aug 31, 2025 | 11.61 | 11.61 | 11.00 | 11.26 | 11.26 | -1.66% | 409,971 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.43 | 11.45 | 11.45 | -0.78% | 360,839 |
| Aug 27, 2025 | 11.94 | 11.94 | 11.50 | 11.54 | 11.54 | -2.70% | 503,387 |
| Aug 26, 2025 | 11.81 | 12.00 | 11.64 | 11.86 | 11.86 | 0.59% | 546,784 |
| 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 |