Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia
· Delayed Price · Currency is SAR 8.36
+0.24 (2.96%)
At close: Dec 4, 2025
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.12 | 8.58 | 8.12 | 8.36 | 8.36 | 2.96% | 325,488 |
| Dec 3, 2025 | 8.04 | 8.20 | 8.00 | 8.12 | 8.12 | 1.00% | 152,462 |
| Dec 2, 2025 | 8.49 | 8.49 | 8.03 | 8.04 | 8.04 | -2.19% | 392,613 |
| Dec 1, 2025 | 8.36 | 8.50 | 8.18 | 8.22 | 8.22 | -1.79% | 189,467 |
| Nov 30, 2025 | 8.88 | 8.88 | 8.30 | 8.37 | 8.37 | -4.67% | 149,923 |
| Nov 27, 2025 | 9.00 | 9.04 | 8.10 | 8.78 | 8.78 | -2.01% | 138,390 |
| Nov 26, 2025 | 9.05 | 9.14 | 8.94 | 8.96 | 8.96 | -0.99% | 196,199 |
| Nov 25, 2025 | 9.20 | 9.26 | 9.00 | 9.05 | 9.05 | -1.20% | 118,197 |
| Nov 24, 2025 | 9.33 | 9.33 | 9.15 | 9.16 | 9.16 | -1.08% | 39,613 |
| Nov 23, 2025 | 9.15 | 9.35 | 9.15 | 9.26 | 9.26 | 1.20% | 100,275 |
| Nov 20, 2025 | 9.10 | 9.24 | 9.10 | 9.15 | 9.15 | 0.88% | 92,246 |
| Nov 19, 2025 | 9.23 | 9.51 | 9.06 | 9.07 | 9.07 | -1.41% | 283,751 |
| Nov 18, 2025 | 9.10 | 9.29 | 8.82 | 9.20 | 9.20 | 1.32% | 444,775 |
| Nov 17, 2025 | 9.42 | 9.55 | 9.08 | 9.08 | 9.08 | -5.02% | 295,940 |
| Nov 16, 2025 | 9.56 | 9.64 | 9.40 | 9.56 | 9.56 | -0.83% | 299,653 |
| Nov 13, 2025 | 9.72 | 9.84 | 9.64 | 9.64 | 9.64 | -0.21% | 244,932 |
| Nov 12, 2025 | 9.75 | 9.82 | 9.66 | 9.66 | 9.66 | -0.51% | 154,299 |
| Nov 11, 2025 | 9.82 | 9.90 | 9.71 | 9.71 | 9.71 | -1.12% | 184,755 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.79 | 9.82 | 9.82 | 0.20% | 102,055 |
| Nov 9, 2025 | 9.92 | 9.95 | 9.77 | 9.80 | 9.80 | -1.11% | 133,415 |
| Nov 6, 2025 | 9.95 | 9.98 | 9.83 | 9.91 | 9.91 | -0.30% | 125,901 |
| Nov 5, 2025 | 10.05 | 10.05 | 9.83 | 9.94 | 9.94 | -1.19% | 379,721 |
| Nov 4, 2025 | 10.20 | 10.21 | 10.00 | 10.06 | 10.06 | -1.47% | 256,040 |
| Nov 3, 2025 | 10.36 | 10.40 | 10.13 | 10.21 | 10.21 | -1.16% | 301,644 |
| Nov 2, 2025 | 10.69 | 10.69 | 10.26 | 10.33 | 10.33 | -3.46% | 463,952 |
| Oct 30, 2025 | 10.15 | 10.94 | 10.11 | 10.70 | 10.70 | 5.63% | 1,786,550 |
| Oct 29, 2025 | 10.15 | 10.18 | 10.08 | 10.13 | 10.13 | -0.10% | 199,770 |
| Oct 28, 2025 | 10.17 | 10.20 | 10.10 | 10.14 | 10.14 | - | 131,877 |
| Oct 27, 2025 | 10.40 | 10.47 | 10.12 | 10.14 | 10.14 | -1.07% | 173,556 |
| Oct 26, 2025 | 10.03 | 10.38 | 10.02 | 10.25 | 10.25 | 2.30% | 285,846 |
| Oct 23, 2025 | 10.23 | 10.23 | 9.96 | 10.02 | 10.02 | -1.96% | 332,065 |
| Oct 22, 2025 | 10.43 | 10.47 | 10.22 | 10.22 | 10.22 | -2.11% | 181,192 |
| Oct 21, 2025 | 10.43 | 10.47 | 10.31 | 10.44 | 10.44 | 0.19% | 163,635 |
| Oct 20, 2025 | 10.50 | 10.63 | 10.39 | 10.42 | 10.42 | -0.67% | 301,924 |
| Oct 19, 2025 | 10.53 | 10.61 | 10.45 | 10.49 | 10.49 | -0.47% | 164,936 |
| Oct 16, 2025 | 10.54 | 10.64 | 10.49 | 10.54 | 10.54 | 0.48% | 194,517 |
| Oct 15, 2025 | 10.64 | 10.80 | 10.49 | 10.49 | 10.49 | -0.66% | 559,339 |
| Oct 14, 2025 | 10.50 | 10.84 | 10.42 | 10.56 | 10.56 | 0.76% | 918,905 |
| Oct 13, 2025 | 10.38 | 10.58 | 10.36 | 10.48 | 10.48 | 1.16% | 435,208 |
| Oct 12, 2025 | 10.50 | 10.58 | 10.35 | 10.36 | 10.36 | -2.54% | 355,331 |
| Oct 9, 2025 | 10.80 | 10.85 | 10.58 | 10.63 | 10.63 | -1.48% | 628,176 |
| Oct 8, 2025 | 11.21 | 11.22 | 10.76 | 10.79 | 10.79 | -3.66% | 1,036,741 |
| Oct 7, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 626,468 |
| Oct 6, 2025 | 11.03 | 11.19 | 10.96 | 11.00 | 11.00 | -0.18% | 524,370 |
| Oct 5, 2025 | 11.07 | 11.15 | 11.00 | 11.02 | 11.02 | -0.36% | 294,324 |
| Oct 2, 2025 | 11.28 | 11.28 | 10.99 | 11.06 | 11.06 | -2.04% | 763,751 |
| Oct 1, 2025 | 11.24 | 11.47 | 11.20 | 11.29 | 11.29 | 0.27% | 1,551,860 |
| Sep 30, 2025 | 11.20 | 11.50 | 11.20 | 11.26 | 11.26 | 0.54% | 445,625 |
| Sep 29, 2025 | 11.18 | 11.28 | 11.15 | 11.20 | 11.20 | 0.09% | 140,201 |
| Sep 28, 2025 | 11.15 | 11.30 | 11.15 | 11.19 | 11.19 | -0.53% | 229,161 |