Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia
· Delayed Price · Currency is SAR 56.90
+0.70 (1.25%)
At close: Dec 4, 2025
TADAWUL:2300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.90 | 57.55 | 56.00 | 56.90 | 56.90 | 1.25% | 180,879 |
| Dec 3, 2025 | 55.55 | 57.05 | 55.45 | 56.20 | 56.20 | 1.35% | 111,505 |
| Dec 2, 2025 | 54.80 | 56.40 | 53.80 | 55.45 | 55.45 | 1.00% | 220,969 |
| Dec 1, 2025 | 55.80 | 55.90 | 54.25 | 54.90 | 54.90 | -0.54% | 77,392 |
| Nov 30, 2025 | 57.00 | 57.75 | 55.20 | 55.20 | 55.20 | -3.16% | 104,786 |
| Nov 27, 2025 | 57.00 | 58.20 | 56.00 | 57.00 | 57.00 | -0.26% | 112,929 |
| Nov 26, 2025 | 57.80 | 58.65 | 56.85 | 57.15 | 57.15 | -1.97% | 118,446 |
| Nov 25, 2025 | 58.95 | 59.85 | 58.10 | 58.30 | 58.30 | -1.35% | 143,546 |
| Nov 24, 2025 | 58.90 | 59.50 | 58.00 | 59.10 | 59.10 | 0.60% | 135,151 |
| Nov 23, 2025 | 58.55 | 59.70 | 57.35 | 58.75 | 58.75 | 0.77% | 179,716 |
| Nov 20, 2025 | 57.65 | 59.00 | 57.60 | 58.30 | 58.30 | 1.22% | 259,789 |
| Nov 19, 2025 | 58.15 | 58.50 | 56.90 | 57.60 | 57.60 | -0.95% | 72,304 |
| Nov 18, 2025 | 56.70 | 58.45 | 56.70 | 58.15 | 58.15 | 1.66% | 198,861 |
| Nov 17, 2025 | 55.70 | 58.00 | 55.70 | 57.20 | 57.20 | -0.52% | 298,153 |
| Nov 16, 2025 | 57.40 | 59.00 | 56.35 | 57.50 | 57.50 | 0.88% | 290,390 |
| Nov 13, 2025 | 53.80 | 57.20 | 53.80 | 57.00 | 57.00 | 5.95% | 451,271 |
| Nov 12, 2025 | 53.80 | 54.50 | 53.40 | 53.80 | 53.80 | 1.13% | 104,569 |
| Nov 11, 2025 | 51.00 | 55.55 | 50.60 | 53.20 | 53.20 | 3.40% | 460,750 |
| Nov 10, 2025 | 49.30 | 51.95 | 49.12 | 51.45 | 51.45 | 4.96% | 253,954 |
| Nov 9, 2025 | 51.00 | 51.00 | 48.82 | 49.02 | 49.02 | -2.93% | 99,703 |
| Nov 6, 2025 | 49.02 | 50.80 | 48.88 | 50.50 | 50.50 | 3.15% | 188,451 |
| Nov 5, 2025 | 51.80 | 51.80 | 48.86 | 48.96 | 48.96 | -4.00% | 158,598 |
| Nov 4, 2025 | 52.10 | 52.45 | 50.60 | 51.00 | 51.00 | -2.76% | 103,912 |
| Nov 3, 2025 | 54.30 | 54.30 | 52.00 | 52.45 | 52.45 | -3.58% | 110,693 |
| Nov 2, 2025 | 53.95 | 55.70 | 53.80 | 54.40 | 54.40 | 1.21% | 87,564 |
| Oct 30, 2025 | 53.95 | 54.80 | 53.40 | 53.75 | 53.75 | -0.37% | 125,002 |
| Oct 29, 2025 | 54.40 | 54.45 | 53.40 | 53.95 | 53.95 | -0.83% | 75,912 |
| Oct 28, 2025 | 54.75 | 54.80 | 54.35 | 54.40 | 54.40 | -0.73% | 55,218 |
| Oct 27, 2025 | 55.45 | 55.70 | 54.80 | 54.80 | 54.80 | -1.17% | 62,460 |
| Oct 26, 2025 | 55.65 | 56.00 | 55.10 | 55.45 | 55.45 | - | 35,742 |
| Oct 23, 2025 | 56.20 | 56.30 | 55.40 | 55.45 | 55.45 | -1.86% | 77,046 |
| Oct 22, 2025 | 57.00 | 57.30 | 56.05 | 56.50 | 56.50 | -0.88% | 51,817 |
| Oct 21, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.48% | 47,506 |
| Oct 20, 2025 | 57.40 | 59.15 | 56.85 | 58.45 | 58.45 | 1.65% | 168,411 |
| Oct 19, 2025 | 57.00 | 57.50 | 56.80 | 57.50 | 57.50 | 0.70% | 28,807 |
| Oct 16, 2025 | 58.00 | 58.00 | 57.00 | 57.10 | 57.10 | -1.55% | 20,233 |
| Oct 15, 2025 | 57.35 | 58.00 | 57.00 | 58.00 | 58.00 | 0.78% | 42,359 |
| Oct 14, 2025 | 58.45 | 58.45 | 57.00 | 57.55 | 57.55 | -1.03% | 53,305 |
| Oct 13, 2025 | 58.00 | 58.40 | 57.90 | 58.15 | 58.15 | 0.52% | 42,316 |
| Oct 12, 2025 | 56.80 | 58.45 | 56.00 | 57.85 | 57.85 | -2.03% | 120,671 |
| Oct 9, 2025 | 59.60 | 60.25 | 58.65 | 59.05 | 59.05 | -0.92% | 101,488 |
| Oct 8, 2025 | 57.90 | 60.45 | 57.90 | 59.60 | 59.60 | 3.03% | 377,315 |
| Oct 7, 2025 | 58.05 | 58.30 | 57.50 | 57.85 | 57.85 | -0.26% | 81,169 |
| Oct 6, 2025 | 59.00 | 59.00 | 57.90 | 58.00 | 58.00 | -1.19% | 110,490 |
| Oct 5, 2025 | 58.50 | 59.45 | 58.50 | 58.70 | 58.70 | 0.51% | 44,149 |
| Oct 2, 2025 | 58.90 | 59.10 | 58.00 | 58.40 | 58.40 | -0.85% | 140,778 |
| Oct 1, 2025 | 57.30 | 59.65 | 57.05 | 58.90 | 58.90 | 2.79% | 243,719 |
| Sep 30, 2025 | 57.00 | 57.60 | 56.50 | 57.30 | 57.30 | 0.53% | 105,848 |
| Sep 29, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3.83% | 592,332 |
| Sep 28, 2025 | 55.00 | 55.85 | 54.85 | 54.90 | 54.90 | -0.09% | 69,099 |