Filling and Packing Materials Manufacturing Company - 2180.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	32.58	32.32	32.32	32.64	32.32	17,068
August 18, 2025	32.58	32.64	32.64	32.9	32.34	20,018
August 17, 2025	32.38	32.58	32.58	32.78	32.22	32,987
August 14, 2025	31.6	32.1	32.1	32.1	31.52	26,704
August 13, 2025	32.1	31.54	31.54	32.1	31.24	14,581
August 12, 2025	31.92	31.28	31.28	31.92	31.1	17,959
August 11, 2025	32.62	31.68	31.68	32.62	31.62	33,386
August 10, 2025	32.24	32.56	32.56	32.62	32.2	30,144
August 07, 2025	33.18	33.24	33.24	33.66	33.18	17,533
August 06, 2025	33.3	33.68	33.68	33.94	33	42,770
August 05, 2025	33.06	33.18	33.18	33.24	32.84	31,724
August 04, 2025	32.82	33	33	33.3	32.6	16,121
August 03, 2025	33.54	32.98	32.98	33.58	32.74	18,799
July 31, 2025	33.48	33.52	33.52	33.7	33.28	13,836
July 30, 2025	33.52	33.54	33.54	33.54	33.08	23,976
July 29, 2025	33.8	33.56	33.56	33.8	33.14	15,197
July 28, 2025	33.96	33.66	33.66	34	33.38	26,086
July 27, 2025	33.8	33.96	33.96	34.14	33.54	38,972
July 24, 2025	34.2	33.8	33.8	34.2	33.42	15,290
July 23, 2025	33	33.88	33.88	33.9	33	9,250
July 22, 2025	33.8	33.6	33.6	33.96	33	28,676
July 21, 2025	34.1	33.96	33.96	34.12	33.52	31,039
July 20, 2025	34.12	34.1	34.1	34.42	34	18,688
July 17, 2025	34.3	34.3	34.3	34.4	34	10,997
July 16, 2025	34.7	34.32	34.32	34.98	34.12	24,470
July 15, 2025	35.2	34.8	34.8	35.2	34.8	25,454
July 14, 2025	35.4	35.02	35.02	35.48	35	47,986
July 13, 2025	35.54	35.6	35.6	36.18	35.5	83,609
July 10, 2025	34.98	35.5	35.5	36.48	34.9	273,810
July 09, 2025	34.74	34.8	34.8	35.16	34.6	56,019
July 08, 2025	35.6	34.72	34.72	35.64	34.72	56,465
July 07, 2025	35.6	35.62	35.62	35.84	35.5	27,854
July 06, 2025	35.26	35.6	35.6	35.8	35.06	42,336
July 03, 2025	35.06	35.26	35.26	35.48	35.02	35,895
July 02, 2025	35.7	35.22	35.22	35.86	35	42,461
July 01, 2025	36.1	35.64	35.64	36.56	35.62	68,364
June 30, 2025	35.76	36	36	36.24	35.22	116,310
June 29, 2025	36.1	35.76	35.76	36.1	35.2	58,931
June 26, 2025	34.7	35.2	35.2	35.2	34.65	70,242
June 25, 2025	34.95	34.65	34.65	34.95	34.05	88,624
June 24, 2025	32.85	34.05	34.05	34.2	32.8	133,327
June 23, 2025	31.95	32.25	32.25	32.35	31.7	38,428
June 22, 2025	31.4	31.6	31.6	32.2	31.4	43,478
June 19, 2025	31.6	31.25	31.25	31.6	31	18,016
June 18, 2025	31.7	31.6	31.6	31.7	30.75	33,021
June 17, 2025	32.5	31.7	31.7	32.75	31.6	42,944
June 16, 2025	31.85	32.55	32.55	32.85	31.85	51,149
June 15, 2025	30	31.85	31.85	31.95	30	78,502
June 12, 2025	33.65	32.7	32.7	33.65	32.55	64,435
June 11, 2025	34.35	34.25	34.25	34.55	34	48,655
June 04, 2025	34	34	34	34.3	33.8	44,236
June 03, 2025	34.35	33.95	33.95	34.9	33.8	80,178
June 02, 2025	33.8	34.3	34.3	34.5	33.8	100,717
June 01, 2025	34.4	34.05	34.05	34.4	33.85	42,567
May 29, 2025	35	34.5	34.5	35	34.35	33,003
May 28, 2025	35	34.4	34.4	35.15	34.4	29,448
May 27, 2025	35	34.2	34.2	35.7	34.1	34,445
May 26, 2025	35.15	34.75	34.75	35.65	34.3	35,240
May 25, 2025	36	35.45	35.45	36.05	35.2	26,834
May 22, 2025	35.8	36	36	36.25	35.55	39,057

Filling and Packing Materials Manufacturing Company (2180.SR) SAU