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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	35.26	34.84	34.84	35.58	34.7	39,254
October 19, 2025	35.76	35.3	35.3	35.98	35.12	40,177
October 16, 2025	36.1	35.74	35.74	36.1	35.6	43,237
October 15, 2025	35.7	36.1	36.1	36.2	35.18	56,021
October 14, 2025	35.48	35.3	35.3	35.78	35.1	24,160
October 13, 2025	35.3	35.48	35.48	35.7	35.14	48,204
October 12, 2025	34.1	35	35	35.32	34.1	57,222
October 09, 2025	35.62	35.5	35.5	35.7	35.4	39,108
October 08, 2025	36.2	35.76	35.76	36.34	35.7	48,588
October 07, 2025	36.3	36	36	36.6	35.8	73,568
October 06, 2025	35.92	36.12	36.12	36.24	35.88	65,748
October 05, 2025	35.54	35.92	35.92	36.2	35.54	47,258
October 02, 2025	35.8	35.62	35.62	36.06	35.54	55,128
October 01, 2025	36.06	35.8	35.8	36.36	35.76	85,235
September 30, 2025	36	36.2	36.2	36.36	36	58,966
September 29, 2025	35.98	36	36	36.22	35.6	70,604
September 28, 2025	36.94	35.98	35.98	36.94	35.9	95,214
September 25, 2025	36.98	36.24	36.24	36.98	35.76	111,598
September 24, 2025	35.4	36.68	36.68	36.7	35.36	151,102
September 22, 2025	35.76	35.4	35.4	35.76	35.04	41,951
September 21, 2025	35	35.28	35.28	36.1	34.94	175,327
September 18, 2025	34.28	34.92	34.92	34.96	33.82	128,650
September 17, 2025	34.98	34.28	34.28	34.98	33.72	101,884
September 16, 2025	33.28	34.14	34.14	34.38	33.28	78,218
September 15, 2025	34.14	33.32	33.32	34.26	33.2	93,187
September 14, 2025	35	34	34	35.04	33.78	145,064
September 11, 2025	36.46	35.1	35.1	36.7	34.62	221,773
September 10, 2025	36.5	36.46	36.46	36.56	35.74	137,938
September 09, 2025	36.8	36.62	36.62	37.2	36.1	165,204
September 08, 2025	36	36.64	36.64	37	35.7	317,628
September 07, 2025	35.76	35.8	35.8	36.26	35.72	120,832
September 04, 2025	35.18	35.76	35.76	35.9	35.04	82,686
September 03, 2025	35.4	35.18	35.18	35.9	35.06	72,952
September 02, 2025	34.82	35.08	35.08	35.5	34.32	90,785
September 01, 2025	35.5	34.82	34.82	35.82	34.6	116,083
August 31, 2025	35.3	35.6	35.6	36.32	34.9	313,836
August 28, 2025	34.94	34.96	34.96	35.76	34.2	288,235
August 27, 2025	33.42	34.94	34.94	35	33.4	259,543
August 26, 2025	32.84	33.4	33.4	34	32.84	60,993
August 25, 2025	33.1	32.84	32.84	33.48	32.8	37,671
August 24, 2025	32.8	33.1	33.1	33.88	32.58	121,864
August 21, 2025	32.66	32.58	32.58	32.66	32.3	43,374
August 20, 2025	32.32	32.42	32.42	32.62	32.3	20,061
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

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