Saudi Paper Manufacturing Company - 2300.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	55.85	54.25	54.25	55.85	53.75	91,602
February 18, 2026	55.6	55.75	55.75	56.2	55.25	48,391
February 17, 2026	55.55	55.6	55.6	56.5	55.4	111,841
February 16, 2026	56.5	55.8	55.8	56.5	54.4	202,543
February 15, 2026	57	56	56	57	55.65	91,604
February 12, 2026	57.65	56.75	56.75	57.9	56.55	87,353
February 11, 2026	58.4	57.65	57.65	58.65	57.5	105,274
February 10, 2026	57.25	58.25	58.25	58.6	56.65	177,970
February 09, 2026	56.9	57.3	57.3	58.4	56.55	311,262
February 08, 2026	55.7	56.8	56.8	57.65	55.65	120,184
February 05, 2026	57.3	55.65	55.65	57.45	55.25	134,759
February 04, 2026	56.45	57.3	57.3	57.7	56	220,420
February 03, 2026	57.2	56.5	56.5	57.2	56.15	88,579
February 02, 2026	55.45	57	57	57	54	103,958
February 01, 2026	56.6	55.3	55.3	56.6	54.8	104,036
January 29, 2026	57.1	56.5	56.5	57.85	55.5	155,832
January 28, 2026	57.6	57.5	57.5	57.9	56.6	136,245
January 27, 2026	59.2	57.5	57.5	59.2	57.5	246,701
January 26, 2026	59.15	59	59	59.2	57.9	120,775
January 25, 2026	57.85	58.35	58.35	59.55	57.8	152,947
January 22, 2026	58.6	57.7	57.7	58.7	57.6	115,201
January 21, 2026	58.7	57.6	57.6	59.85	57	257,060
January 20, 2026	59.95	58.8	58.8	60.2	58.4	146,817
January 19, 2026	60.7	59.45	59.45	60.7	59.25	143,057
January 18, 2026	59.05	60.7	60.7	60.9	59.05	128,866
January 15, 2026	59.95	59.35	59.35	60.9	59.3	228,361
January 14, 2026	62.9	59.9	59.9	62.95	59.85	436,087
January 13, 2026	61.8	62.1	62.1	62.6	61.45	216,933
January 12, 2026	64.05	62.05	62.05	64.5	62	288,998
January 11, 2026	62.8	63.85	63.85	64.15	62.8	69,385
January 08, 2026	63.8	62.8	62.8	64.1	62.8	188,528
January 07, 2026	63.4	63.6	63.6	64.5	61.6	361,449
January 06, 2026	63	61.6	61.6	64.25	60.8	368,998
January 05, 2026	63	62.8	62.8	63.05	60.95	299,966
January 04, 2026	62.4	62	62	62.4	59.9	265,338
January 01, 2026	62.2	61.55	61.55	63.35	60.8	224,091
December 31, 2025	59.65	62.05	62.05	62.4	58.9	465,856
December 30, 2025	58.65	58.15	58.15	59.7	57.3	205,625
December 29, 2025	58.8	58.65	58.65	58.8	57.55	70,900
December 28, 2025	59.4	57.85	57.85	59.9	57.5	80,800
December 25, 2025	58.2	59.4	59.4	59.8	58	120,442
December 24, 2025	59	58.6	58.6	59.05	58	90,267
December 23, 2025	57.9	58.9	58.9	59.1	57.75	141,135
December 22, 2025	57.65	57.9	57.9	58.95	56.6	166,237
December 21, 2025	53.5	57.95	57.95	57.95	53.5	459,792
December 18, 2025	53.9	53.45	53.45	53.9	52.35	109,159
December 17, 2025	52.35	53.05	53.05	53.05	51.7	43,464
December 16, 2025	53.55	52.35	52.35	53.6	52.05	119,459
December 15, 2025	53.6	53.75	53.75	54.15	52.65	59,192
December 14, 2025	54	53.45	53.45	54.65	53.45	73,872
December 11, 2025	55.35	55.15	55.15	55.5	54.65	72,080
December 10, 2025	55.5	55.3	55.3	55.8	54.4	172,405
December 09, 2025	55.95	55.5	55.5	56.45	55.25	93,128
December 08, 2025	56.9	56.3	56.3	56.9	55.65	123,489
December 07, 2025	56.85	57	57	57.55	56.15	73,895
December 04, 2025	56.9	56.9	56.9	57.55	56	180,879
December 03, 2025	55.55	56.2	56.2	57.05	55.45	111,505
December 02, 2025	54.8	55.45	55.45	56.4	53.8	220,969
December 01, 2025	55.8	54.9	54.9	55.9	54.25	77,392
November 30, 2025	57	55.2	55.2	57.75	55.2	104,786

Saudi Paper Manufacturing Company (2300.SR) SAU