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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	29.16	28.04	28.04	29.2	28.04	45,635
February 18, 2026	29.2	29.34	29.34	29.76	29.1	11,498
February 17, 2026	29.88	29.18	29.18	29.88	29.18	11,365
February 16, 2026	30.48	29.88	29.88	30.48	29.72	18,700
February 15, 2026	30.2	30.4	30.4	30.44	29.8	44,299
February 12, 2026	29.04	29.98	29.98	29.98	28.94	32,007
February 11, 2026	29.64	29.04	29.04	29.78	29.04	70,415
February 10, 2026	29.8	29.92	29.92	30.32	29.66	34,785
February 09, 2026	29.92	29.8	29.8	29.96	29.54	8,760
February 08, 2026	29.7	29.92	29.92	30	29.7	18,020
February 05, 2026	30.4	29.6	29.6	30.4	29.52	40,324
February 04, 2026	30.5	30.58	30.58	30.8	30.48	7,402
February 03, 2026	30.84	30.52	30.52	31.16	30.52	17,304
February 02, 2026	30.32	30.82	30.82	30.84	30.16	16,851
February 01, 2026	30.7	30.6	30.6	30.98	30.3	18,128
January 29, 2026	31.74	31	31	31.9	31	29,491
January 28, 2026	31.96	31.88	31.88	32.16	31.72	20,672
January 27, 2026	31.7	32.06	32.06	32.5	31.7	73,912
January 26, 2026	31.72	31.5	31.5	31.82	31.5	13,977
January 25, 2026	31.74	31.66	31.66	32	31.3	49,758
January 22, 2026	30.6	31.18	31.18	31.24	30.58	33,426
January 21, 2026	30.6	30.56	30.56	30.92	30.12	24,481
January 20, 2026	30.56	30.56	30.56	30.8	30.38	22,148
January 19, 2026	30.78	30.62	30.62	30.8	30.38	22,870
January 18, 2026	30.48	30.78	30.78	30.92	30.48	18,327
January 15, 2026	30.8	30.56	30.56	30.8	30	26,589
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

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