Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia · Delayed Price · Currency is SAR 7.45
0.00 (0.00%)
Jul 2, 2026, 3:10 PM AST
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |