Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 7.78
-0.14 (-1.77%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:4270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.30 | 9.73 | 9.10 | 9.12 | 9.12 | -0.87% | 1,644,803 |
| Aug 4, 2026 | 8.61 | 9.47 | 8.58 | 9.20 | 9.20 | 6.85% | 3,223,466 |
| Aug 3, 2026 | 9.08 | 9.13 | 8.50 | 8.61 | 8.61 | -3.26% | 1,262,008 |
| Aug 2, 2026 | 8.75 | 9.30 | 8.74 | 8.90 | 8.90 | - | 1,900,840 |
| Jul 30, 2026 | 8.31 | 9.24 | 8.20 | 8.90 | 8.90 | 4.71% | 4,743,820 |
| Jul 29, 2026 | 8.26 | 8.84 | 7.89 | 8.50 | 8.50 | 4.42% | 5,008,031 |
| Jul 28, 2026 | 7.46 | 8.14 | 7.22 | 8.14 | 8.14 | 10.00% | 1,313,093 |
| Jul 27, 2026 | 7.14 | 7.59 | 7.11 | 7.40 | 7.40 | 4.96% | 1,519,132 |
| Jul 26, 2026 | 6.91 | 7.36 | 6.90 | 7.05 | 7.05 | 1.88% | 951,130 |
| Jul 23, 2026 | 6.93 | 7.01 | 6.84 | 6.92 | 6.92 | -0.29% | 249,082 |
| 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 |