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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31	30.84	30.84	31.3	30.52	59,441
January 13, 2026	30.98	31	31	31.3	30.84	21,844
January 12, 2026	30.1	31	31	31.12	30.1	55,164
January 11, 2026	29.7	30.28	30.28	30.36	29.58	26,657
January 08, 2026	30.2	29.7	29.7	30.5	29.54	15,224
January 07, 2026	30.38	30.16	30.16	30.98	30	36,158
January 06, 2026	30.04	29.88	29.88	30.28	29.52	11,654
January 05, 2026	30	29.96	29.96	30.3	29.72	12,549
January 04, 2026	30	30.02	30.02	30.1	29.42	68,127
January 01, 2026	31	30.5	30.5	31	30.42	27,137
December 31, 2025	30.7	30.46	30.46	30.72	30.12	38,715
December 30, 2025	31	29.98	29.98	31	29.52	31,291
December 29, 2025	30.22	30.9	30.9	30.98	30.22	27,593
December 28, 2025	31.7	30.76	30.76	32.1	30.22	76,884
December 25, 2025	31.78	31.6	31.6	32.3	31.5	26,115
December 24, 2025	33.6	31.9	31.9	33.6	31.5	105,227
December 23, 2025	31.62	32.5	32.5	33.06	31.5	164,670
December 22, 2025	31.84	31.62	31.62	31.86	31.42	21,907
December 21, 2025	30.88	31.84	31.84	31.84	30.52	45,962
December 18, 2025	30.46	30.88	30.88	30.98	29.8	21,371
December 17, 2025	30.16	30.48	30.48	30.6	30.12	6,594
December 16, 2025	31.16	30.16	30.16	31.16	30.1	18,378
December 15, 2025	30.96	30.96	30.96	31.3	30.62	22,668
December 14, 2025	31.24	31	31	31.84	30.7	25,728
December 11, 2025	31.64	31.6	31.6	32.18	31.38	45,392
December 10, 2025	31	31.6	31.6	31.7	30.78	82,516
December 09, 2025	30.58	30.76	30.76	30.98	30.24	16,882
December 08, 2025	30.78	30.58	30.58	30.78	30.06	23,579
December 07, 2025	30.8	30.6	30.6	31.2	30.36	15,202
December 04, 2025	30.5	30.6	30.6	30.9	30.4	27,632
December 03, 2025	30	30.38	30.38	30.58	29.72	27,664
December 02, 2025	30.16	29.7	29.7	30.3	29.7	22,040
December 01, 2025	30.02	30.16	30.16	30.36	29.94	15,462
November 30, 2025	30.5	30.28	30.28	30.88	30.04	21,915
November 27, 2025	30.92	30.5	30.5	30.92	30.36	13,368
November 26, 2025	30.5	30.78	30.78	30.92	30.3	21,381
November 25, 2025	31.18	30.5	30.5	31.38	30.4	21,839
November 24, 2025	31.46	31.18	31.18	31.46	31.02	18,856
November 23, 2025	31.96	31.42	31.42	32.1	31.42	20,412
November 20, 2025	32	31.98	31.98	32.14	31.76	22,756
November 19, 2025	32.4	32.12	32.12	32.5	31.52	34,396
November 18, 2025	32.5	32.3	32.3	32.5	31.94	59,725
November 17, 2025	32.4	32.48	32.48	32.74	32.32	13,833
November 16, 2025	33.12	32.52	32.52	33.12	32.3	35,185
November 13, 2025	33.34	33.08	33.08	33.36	33.02	35,750
November 12, 2025	33.34	33.34	33.34	33.7	33.34	15,918
November 11, 2025	33.82	33.62	33.62	33.98	33.22	27,322
November 10, 2025	33.34	34.04	34.04	34.1	33.22	23,575
November 09, 2025	33	33.62	33.62	33.72	33	13,945
November 06, 2025	33.52	33.88	33.88	34	33.42	14,859
November 05, 2025	33.8	33.94	33.94	33.96	33.3	21,550
November 04, 2025	34.26	33.96	33.96	34.5	33.8	28,619
November 03, 2025	34.76	34.5	34.5	34.94	34.24	39,826
November 02, 2025	35	34.94	34.94	35.44	34.74	80,970
October 30, 2025	34.6	34.9	34.9	35.14	34.38	138,749
October 29, 2025	34.18	34.38	34.38	34.56	34.18	36,836
October 28, 2025	34.2	34.34	34.34	34.38	34	17,961
October 27, 2025	34.04	34.12	34.12	34.26	33.92	28,765
October 26, 2025	34.2	34.16	34.16	34.6	34.16	25,457
October 23, 2025	34.24	34.2	34.2	34.24	33.92	22,130

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