Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 7.32
+0.02 (0.27%)
May 20, 2026, 3:16 PM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7.97 | 8.10 | 7.70 | 7.74 | 7.74 | 1.71% | 1,117,486 |
| May 6, 2026 | 7.55 | 7.71 | 7.55 | 7.61 | 7.61 | 0.93% | 3,341,512 |
| May 5, 2026 | 7.63 | 7.63 | 7.30 | 7.54 | 7.54 | -1.05% | 155,995 |
| May 4, 2026 | 7.74 | 7.76 | 7.60 | 7.62 | 7.62 | -1.55% | 136,048 |
| May 3, 2026 | 7.76 | 7.86 | 7.70 | 7.74 | 7.74 | -0.26% | 128,079 |
| Apr 30, 2026 | 7.80 | 7.87 | 7.70 | 7.76 | 7.76 | -0.26% | 122,041 |
| Apr 29, 2026 | 7.60 | 7.80 | 7.57 | 7.78 | 7.78 | 1.30% | 184,075 |
| Apr 28, 2026 | 7.89 | 7.89 | 7.65 | 7.68 | 7.68 | -2.54% | 198,562 |
| Apr 27, 2026 | 7.89 | 7.93 | 7.81 | 7.88 | 7.88 | -0.13% | 117,337 |
| Apr 26, 2026 | 7.90 | 7.99 | 7.80 | 7.89 | 7.89 | 0.13% | 61,761 |
| Apr 23, 2026 | 8.06 | 8.06 | 7.86 | 7.88 | 7.88 | -1.50% | 155,912 |
| Apr 22, 2026 | 8.00 | 8.16 | 7.90 | 8.00 | 8.00 | 1.52% | 393,237 |
| Apr 21, 2026 | 8.00 | 8.30 | 7.87 | 7.88 | 7.88 | 1.16% | 1,058,344 |
| Apr 20, 2026 | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | -1.89% | 115,753 |
| Apr 19, 2026 | 8.10 | 8.12 | 7.90 | 7.94 | 7.94 | -1.12% | 258,850 |
| Apr 16, 2026 | 8.17 | 8.17 | 8.00 | 8.03 | 8.03 | -0.99% | 402,435 |
| Apr 15, 2026 | 8.15 | 8.23 | 8.10 | 8.11 | 8.11 | -0.49% | 250,895 |
| Apr 14, 2026 | 8.20 | 8.27 | 8.11 | 8.15 | 8.15 | - | 203,168 |
| Apr 13, 2026 | 8.20 | 8.41 | 8.10 | 8.15 | 8.15 | 0.62% | 289,326 |
| Apr 12, 2026 | 8.12 | 8.44 | 8.07 | 8.10 | 8.10 | -1.70% | 342,563 |
| Apr 9, 2026 | 8.16 | 8.70 | 8.00 | 8.24 | 8.24 | 0.86% | 947,490 |
| Apr 8, 2026 | 8.02 | 8.33 | 7.96 | 8.17 | 8.17 | 5.15% | 707,399 |
| Apr 7, 2026 | 8.07 | 8.20 | 7.74 | 7.77 | 7.77 | -5.36% | 709,243 |
| Apr 6, 2026 | 7.89 | 8.53 | 7.52 | 8.21 | 8.21 | 5.80% | 3,426,137 |
| Apr 5, 2026 | 7.98 | 8.54 | 7.76 | 7.76 | 7.76 | -2.51% | 519,713 |
| Apr 2, 2026 | 7.24 | 7.96 | 7.03 | 7.96 | 7.96 | 9.94% | 846,439 |
| Apr 1, 2026 | 6.82 | 7.25 | 6.62 | 7.24 | 7.24 | 6.16% | 728,659 |
| Mar 31, 2026 | 7.09 | 7.13 | 6.81 | 6.82 | 6.82 | -3.67% | 330,664 |
| Mar 30, 2026 | 7.15 | 7.21 | 7.06 | 7.08 | 7.08 | -0.98% | 97,097 |
| Mar 29, 2026 | 7.28 | 7.33 | 7.15 | 7.15 | 7.15 | -1.38% | 54,918 |
| Mar 26, 2026 | 7.24 | 7.39 | 7.20 | 7.25 | 7.25 | 0.14% | 62,483 |
| Mar 25, 2026 | 7.06 | 7.31 | 7.06 | 7.24 | 7.24 | 2.55% | 60,680 |
| Mar 24, 2026 | 7.32 | 7.33 | 7.06 | 7.06 | 7.06 | -1.67% | 51,332 |
| Mar 16, 2026 | 7.02 | 7.21 | 7.02 | 7.18 | 7.18 | 1.84% | 56,183 |
| Mar 15, 2026 | 7.14 | 7.15 | 6.97 | 7.05 | 7.05 | -1.40% | 41,889 |
| Mar 12, 2026 | 7.12 | 7.28 | 7.07 | 7.15 | 7.15 | -0.69% | 53,921 |
| Mar 11, 2026 | 7.30 | 7.41 | 7.19 | 7.20 | 7.20 | -2.96% | 102,753 |
| Mar 10, 2026 | 7.26 | 7.45 | 7.26 | 7.42 | 7.42 | 1.09% | 61,385 |
| Mar 9, 2026 | 7.56 | 7.56 | 7.30 | 7.34 | 7.34 | -1.08% | 124,591 |
| Mar 8, 2026 | 7.38 | 7.76 | 7.30 | 7.42 | 7.42 | 0.27% | 224,123 |
| Mar 5, 2026 | 7.78 | 7.78 | 7.11 | 7.40 | 7.40 | 4.52% | 652,505 |