Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 6.22
-0.23 (-3.57%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:4270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.45 | 6.48 | 6.20 | 6.22 | 6.22 | -3.57% | 506,481 |
| Oct 14, 2026 | 6.80 | 6.80 | 6.34 | 6.45 | 6.45 | -4.44% | 505,086 |
| Oct 13, 2026 | 6.86 | 6.94 | 6.72 | 6.75 | 6.75 | -2.03% | 388,206 |
| Oct 12, 2026 | 6.73 | 6.93 | 6.73 | 6.89 | 6.89 | 2.23% | 607,204 |
| Oct 11, 2026 | 6.84 | 6.88 | 6.60 | 6.74 | 6.74 | -1.75% | 648,835 |
| Oct 8, 2026 | 7.07 | 7.13 | 6.83 | 6.86 | 6.86 | -2.97% | 614,931 |
| Oct 7, 2026 | 7.24 | 7.25 | 7.06 | 7.07 | 7.07 | -1.81% | 509,665 |
| Oct 6, 2026 | 7.19 | 7.30 | 7.18 | 7.20 | 7.20 | 0.70% | 1,062,394 |
| Oct 5, 2026 | 7.10 | 7.29 | 6.99 | 7.15 | 7.15 | 1.71% | 1,080,583 |
| Oct 4, 2026 | 6.90 | 7.16 | 6.90 | 7.03 | 7.03 | 1.88% | 919,976 |
| Oct 1, 2026 | 6.92 | 7.03 | 6.88 | 6.90 | 6.90 | -0.29% | 273,898 |
| Sep 30, 2026 | 7.03 | 7.13 | 6.89 | 6.92 | 6.92 | -1.56% | 437,312 |
| Sep 29, 2026 | 7.16 | 7.18 | 7.02 | 7.03 | 7.03 | -0.85% | 419,506 |
| Sep 28, 2026 | 7.27 | 7.27 | 7.08 | 7.09 | 7.09 | -1.66% | 327,173 |
| Sep 27, 2026 | 7.40 | 7.49 | 7.19 | 7.21 | 7.21 | -0.55% | 684,077 |
| Sep 24, 2026 | 7.06 | 7.61 | 7.06 | 7.25 | 7.25 | 2.55% | 2,639,142 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.01 | 7.07 | 7.07 | -1.12% | 435,826 |
| Sep 21, 2026 | 7.10 | 7.22 | 6.97 | 7.15 | 7.15 | 0.70% | 650,059 |
| Sep 20, 2026 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -3.92% | 488,567 |
| Sep 17, 2026 | 7.40 | 7.47 | 7.30 | 7.39 | 7.39 | -0.81% | 285,497 |
| Sep 16, 2026 | 7.53 | 7.53 | 7.24 | 7.45 | 7.45 | - | 513,135 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.43 | 7.45 | 7.45 | -3.25% | 545,237 |
| Sep 14, 2026 | 7.60 | 7.99 | 7.53 | 7.70 | 7.70 | 1.18% | 1,832,191 |
| Sep 13, 2026 | 7.86 | 7.89 | 7.56 | 7.61 | 7.61 | -3.18% | 671,039 |
| Sep 10, 2026 | 7.93 | 7.98 | 7.84 | 7.86 | 7.86 | -0.88% | 583,437 |
| Sep 9, 2026 | 8.07 | 8.11 | 7.89 | 7.93 | 7.93 | -1.25% | 888,053 |
| Sep 8, 2026 | 8.21 | 8.21 | 7.99 | 8.03 | 8.03 | -0.99% | 1,125,206 |
| Sep 7, 2026 | 8.22 | 8.27 | 8.11 | 8.11 | 8.11 | -0.86% | 682,683 |
| Sep 6, 2026 | 8.18 | 8.38 | 8.14 | 8.18 | 8.18 | - | 998,274 |
| Sep 3, 2026 | 7.95 | 8.40 | 7.85 | 8.18 | 8.18 | 2.89% | 2,146,120 |
| Sep 2, 2026 | 8.24 | 8.35 | 7.95 | 7.95 | 7.95 | -3.52% | 2,085,858 |
| Sep 1, 2026 | 8.40 | 8.86 | 8.20 | 8.24 | 8.24 | 0.98% | 8,835,036 |
| Aug 31, 2026 | 8.18 | 8.35 | 8.08 | 8.16 | 8.16 | -0.73% | 1,495,796 |
| Aug 30, 2026 | 8.14 | 8.40 | 8.08 | 8.22 | 8.22 | 1.48% | 2,168,454 |
| Aug 27, 2026 | 8.28 | 8.29 | 8.07 | 8.10 | 8.10 | -1.34% | 1,703,068 |
| Aug 26, 2026 | 8.48 | 8.55 | 8.14 | 8.21 | 8.21 | -3.30% | 2,705,538 |
| Aug 25, 2026 | 7.96 | 8.60 | 7.94 | 8.49 | 8.49 | 6.66% | 9,232,056 |
| Aug 24, 2026 | 7.95 | 7.97 | 7.86 | 7.96 | 7.96 | 0.25% | 2,314,606 |
| Aug 23, 2026 | 7.86 | 7.99 | 7.81 | 7.94 | 7.94 | 1.53% | 2,252,163 |
| Aug 20, 2026 | 7.83 | 7.93 | 7.77 | 7.82 | 7.82 | 1.16% | 1,353,497 |
| Aug 19, 2026 | 7.76 | 7.94 | 7.71 | 7.73 | 7.73 | -0.13% | 1,318,430 |
| Aug 18, 2026 | 7.77 | 7.98 | 7.65 | 7.74 | 7.74 | -0.64% | 1,336,373 |
| Aug 17, 2026 | 7.83 | 7.87 | 7.56 | 7.79 | 7.79 | -0.51% | 1,211,496 |
| Aug 16, 2026 | 7.82 | 7.98 | 7.76 | 7.83 | 7.83 | 0.64% | 1,533,396 |
| Aug 13, 2026 | 8.00 | 8.01 | 7.78 | 7.78 | 7.78 | -1.77% | 2,316,772 |
| Aug 12, 2026 | 7.80 | 8.03 | 7.80 | 7.92 | 7.92 | 1.54% | 4,335,449 |
| Aug 11, 2026 | 8.00 | 8.16 | 7.80 | 7.80 | 7.80 | -2.38% | 1,740,334 |
| Aug 10, 2026 | 8.08 | 8.10 | 7.86 | 7.99 | 7.99 | -1.60% | 977,907 |
| Aug 9, 2026 | 8.80 | 9.20 | 7.86 | 8.12 | 8.12 | -6.88% | 1,757,098 |
| Aug 6, 2026 | 9.12 | 9.18 | 8.68 | 8.72 | 8.72 | -4.39% | 955,708 |