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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	51	53.2	53.2	55.55	50.6	460,750
November 10, 2025	49.3	51.45	51.45	51.95	49.12	253,954
November 09, 2025	51	49.02	49.02	51	48.82	99,703
November 06, 2025	49.02	50.5	50.5	50.8	48.88	188,451
November 05, 2025	51.8	48.96	48.96	51.8	48.86	158,598
November 04, 2025	52.1	51	51	52.45	50.6	103,912
November 03, 2025	54.3	52.45	52.45	54.3	52	110,693
November 02, 2025	53.95	54.4	54.4	55.7	53.8	87,564
October 30, 2025	53.95	53.75	53.75	54.8	53.4	125,002
October 29, 2025	54.4	53.95	53.95	54.45	53.4	75,912
October 28, 2025	54.75	54.4	54.4	54.8	54.35	55,218
October 27, 2025	55.45	54.8	54.8	55.7	54.8	62,460
October 26, 2025	55.65	55.45	55.45	56	55.1	35,742
October 23, 2025	56.2	55.45	55.45	56.3	55.4	77,046
October 22, 2025	57	56.5	56.5	57.3	56.05	51,817
October 21, 2025	59	57	57	59	57	47,506
October 20, 2025	57.4	58.45	58.45	59.15	56.85	168,411
October 19, 2025	57	57.5	57.5	57.5	56.8	28,807
October 16, 2025	58	57.1	57.1	58	57	20,233
October 15, 2025	57.35	58	58	58	57	42,359
October 14, 2025	58.45	57.55	57.55	58.45	57	53,305
October 13, 2025	58	58.15	58.15	58.4	57.9	42,316
October 12, 2025	56.8	57.85	57.85	58.45	56	120,671
October 09, 2025	59.6	59.05	59.05	60.25	58.65	101,488
October 08, 2025	57.9	59.6	59.6	60.45	57.9	377,315
October 07, 2025	58.05	57.85	57.85	58.3	57.5	81,169
October 06, 2025	59	58	58	59	57.9	110,490
October 05, 2025	58.5	58.7	58.7	59.45	58.5	44,149
October 02, 2025	58.9	58.4	58.4	59.1	58	140,778
October 01, 2025	57.3	58.9	58.9	59.65	57.05	243,719
September 30, 2025	57	57.3	57.3	57.6	56.5	105,848
September 29, 2025	56	57	57	58	56	592,332
September 28, 2025	55	54.9	54.9	55.85	54.85	69,099
September 25, 2025	56.5	54.95	54.95	56.5	54.6	111,363
September 24, 2025	55.6	56.1	56.1	57.1	55.4	201,445
September 22, 2025	53.15	55.3	55.3	55.85	53.05	263,600
September 21, 2025	53.9	53.1	53.1	53.95	53.1	94,100
September 18, 2025	53.85	53.2	53.2	54.5	53	159,604
September 17, 2025	53	53.85	53.85	53.85	51.9	159,116
September 16, 2025	52.05	52.9	52.9	53.85	52.05	173,041
September 15, 2025	51.1	51.9	51.9	52.4	51.1	141,051
September 14, 2025	51.2	51.1	51.1	51.7	50.7	47,504
September 11, 2025	51.7	51.35	51.35	51.85	50.9	39,704
September 10, 2025	51.5	51.5	51.5	51.6	50.6	57,288
September 09, 2025	50.3	51.9	51.9	51.9	50.25	74,853
September 08, 2025	52.1	50.6	50.6	52.45	50.6	48,713
September 07, 2025	52.25	52.2	52.2	53.5	51.8	143,647
September 04, 2025	50.95	52.15	52.15	52.25	50.55	122,259
September 03, 2025	51.25	50.95	50.95	51.75	50.55	44,050
September 02, 2025	51.6	51.15	51.15	51.6	49.94	128,191
September 01, 2025	52	51.7	51.7	52	51	74,155
August 31, 2025	51.35	51.75	51.75	52.8	51.1	139,417
August 28, 2025	52.15	51.35	51.35	52.15	50.9	168,383
August 27, 2025	53.15	52.15	52.15	53.2	51.8	133,441
August 26, 2025	54	53.1	53.1	54	52.85	157,335
August 25, 2025	54.1	54	54	54.4	53.35	181,169
August 24, 2025	54.8	54.5	54.5	55.55	53.65	312,852
August 21, 2025	57	54.5	54.5	57	54.2	150,981
August 20, 2025	56.15	56.6	56.6	57	55.85	55,503
August 19, 2025	57	56.15	56.15	57.8	56.1	86,719

Saudi Paper Manufacturing Company (2300.SR) SAU