Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 6.92
-0.02 (-0.29%)
Jul 23, 2026, 3:14 PM AST
TADAWUL:4270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.93 | 7.01 | 6.84 | 6.87 | - | -1.01% | 203,385 |
| Jul 22, 2026 | 6.96 | 6.98 | 6.85 | 6.94 | 6.94 | - | 168,909 |
| Jul 21, 2026 | 7.17 | 7.27 | 6.94 | 6.94 | 6.94 | -3.07% | 353,965 |
| Jul 20, 2026 | 7.30 | 7.31 | 7.16 | 7.16 | 7.16 | -2.05% | 231,696 |
| Jul 19, 2026 | 7.41 | 7.44 | 7.23 | 7.31 | 7.31 | -1.75% | 480,879 |
| Jul 16, 2026 | 7.15 | 7.78 | 7.14 | 7.44 | 7.44 | 3.62% | 1,756,270 |
| Jul 15, 2026 | 7.46 | 7.46 | 7.18 | 7.18 | 7.18 | -1.64% | 422,264 |
| Jul 14, 2026 | 7.20 | 7.63 | 7.09 | 7.30 | 7.30 | 1.39% | 1,494,812 |
| Jul 13, 2026 | 7.69 | 7.80 | 7.19 | 7.20 | 7.20 | -0.14% | 2,580,594 |
| Jul 12, 2026 | 6.57 | 7.21 | 6.56 | 7.21 | 7.21 | 9.91% | 555,971 |
| Jul 9, 2026 | 7.06 | 7.06 | 6.52 | 6.56 | 6.56 | -7.08% | 554,919 |
| Jul 8, 2026 | 7.13 | 7.24 | 6.95 | 7.06 | 7.06 | -1.26% | 384,977 |
| Jul 7, 2026 | 7.28 | 7.50 | 7.07 | 7.15 | 7.15 | -2.85% | 386,332 |
| Jul 6, 2026 | 7.36 | 7.49 | 7.17 | 7.36 | 7.36 | - | 236,213 |
| Jul 5, 2026 | 7.46 | 7.53 | 7.35 | 7.36 | 7.36 | -1.21% | 114,494 |
| Jul 2, 2026 | 7.40 | 7.48 | 7.30 | 7.45 | 7.45 | - | 133,134 |
| Jul 1, 2026 | 7.33 | 7.60 | 7.21 | 7.45 | 7.45 | 1.64% | 411,014 |
| Jun 30, 2026 | 7.18 | 7.50 | 7.17 | 7.33 | 7.33 | 1.95% | 676,273 |
| Jun 29, 2026 | 7.13 | 7.47 | 7.08 | 7.19 | 7.19 | 0.98% | 990,783 |
| Jun 28, 2026 | 7.00 | 7.31 | 7.00 | 7.12 | 7.12 | 1.71% | 373,207 |
| Jun 25, 2026 | 7.07 | 7.09 | 6.98 | 7.00 | 7.00 | -1.27% | 219,531 |
| Jun 24, 2026 | 6.96 | 7.21 | 6.92 | 7.09 | 7.09 | 2.16% | 378,310 |
| Jun 23, 2026 | 6.99 | 7.13 | 6.92 | 6.94 | 6.94 | -0.43% | 289,987 |
| Jun 22, 2026 | 7.00 | 7.01 | 6.94 | 6.97 | 6.97 | -0.43% | 67,921 |
| Jun 21, 2026 | 7.00 | 7.04 | 6.97 | 7.00 | 7.00 | - | 64,392 |
| Jun 18, 2026 | 7.05 | 7.09 | 7.00 | 7.00 | 7.00 | -0.57% | 72,488 |
| Jun 17, 2026 | 7.12 | 7.16 | 7.04 | 7.04 | 7.04 | -1.26% | 119,151 |
| Jun 16, 2026 | 7.15 | 7.24 | 7.11 | 7.13 | 7.13 | -0.28% | 173,924 |
| Jun 15, 2026 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | -0.14% | 265,726 |
| Jun 14, 2026 | 7.17 | 7.20 | 7.14 | 7.16 | 7.16 | 0.85% | 75,354 |
| Jun 11, 2026 | 7.12 | 7.16 | 7.09 | 7.10 | 7.10 | -0.84% | 47,993 |
| Jun 10, 2026 | 7.15 | 7.17 | 7.11 | 7.16 | 7.16 | - | 71,208 |
| Jun 9, 2026 | 7.11 | 7.29 | 7.11 | 7.16 | 7.16 | 0.70% | 415,493 |
| Jun 8, 2026 | 7.10 | 7.14 | 7.03 | 7.11 | 7.11 | -0.28% | 103,100 |
| Jun 7, 2026 | 7.11 | 7.15 | 7.06 | 7.13 | 7.13 | - | 86,133 |
| Jun 4, 2026 | 7.13 | 7.27 | 7.11 | 7.13 | 7.13 | -0.70% | 166,970 |
| Jun 3, 2026 | 7.36 | 7.38 | 7.14 | 7.18 | 7.18 | -2.84% | 344,790 |
| Jun 2, 2026 | 7.60 | 7.67 | 7.39 | 7.39 | 7.39 | -2.76% | 302,890 |
| Jun 1, 2026 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 3.68% | 641,397 |
| May 31, 2026 | 7.35 | 7.42 | 7.28 | 7.33 | 7.33 | 0.41% | 73,524 |
| May 21, 2026 | 7.32 | 7.36 | 7.24 | 7.30 | 7.30 | -0.27% | 92,621 |
| May 20, 2026 | 7.31 | 7.36 | 7.25 | 7.32 | 7.32 | 0.27% | 32,349 |
| May 19, 2026 | 7.36 | 7.42 | 7.30 | 7.30 | 7.30 | -0.82% | 46,606 |
| May 18, 2026 | 7.38 | 7.41 | 7.25 | 7.36 | 7.36 | -0.27% | 54,498 |
| May 17, 2026 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | -1.07% | 59,699 |
| May 14, 2026 | 7.53 | 7.59 | 7.46 | 7.46 | 7.46 | -0.93% | 80,264 |
| May 13, 2026 | 7.64 | 7.65 | 7.50 | 7.53 | 7.53 | -1.44% | 71,282 |
| May 12, 2026 | 7.65 | 7.67 | 7.60 | 7.64 | 7.64 | -0.26% | 85,404 |
| May 11, 2026 | 7.62 | 7.69 | 7.58 | 7.66 | 7.66 | 0.26% | 128,879 |
| May 10, 2026 | 7.91 | 7.91 | 7.61 | 7.64 | 7.64 | -1.29% | 237,832 |