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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	34.8	34.24	34.24	34.84	34.06	38,089
October 21, 2025	34.56	34.14	34.14	34.8	34.08	34,755
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

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