Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 8.18
+0.23 (2.89%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:4270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.95 | 8.40 | 7.85 | 8.24 | 8.24 | 3.65% | 1,709,426 |
| 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 |
| 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 |