Saudi Printing and Packaging Co. - 4270.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	9.95	9.91	9.91	9.98	9.83	125,901
November 05, 2025	10.05	9.94	9.94	10.05	9.83	379,721
November 04, 2025	10.2	10.06	10.06	10.21	10	256,040
November 03, 2025	10.36	10.21	10.21	10.4	10.13	301,644
November 02, 2025	10.69	10.33	10.33	10.69	10.26	463,952
October 30, 2025	10.15	10.7	10.7	10.94	10.11	1.79M
October 29, 2025	10.15	10.13	10.13	10.18	10.08	199,770
October 28, 2025	10.17	10.14	10.14	10.2	10.1	131,877
October 27, 2025	10.4	10.14	10.14	10.47	10.12	173,556
October 26, 2025	10.03	10.25	10.25	10.38	10.02	285,846
October 23, 2025	10.23	10.02	10.02	10.23	9.96	332,065
October 22, 2025	10.43	10.22	10.22	10.47	10.22	181,192
October 21, 2025	10.43	10.44	10.44	10.47	10.31	163,635
October 20, 2025	10.5	10.42	10.42	10.63	10.39	301,924
October 19, 2025	10.53	10.49	10.49	10.61	10.45	164,936
October 16, 2025	10.54	10.54	10.54	10.64	10.49	194,517
October 15, 2025	10.64	10.49	10.49	10.8	10.49	559,339
October 14, 2025	10.5	10.56	10.56	10.84	10.42	918,905
October 13, 2025	10.38	10.48	10.48	10.58	10.36	435,208
October 12, 2025	10.5	10.36	10.36	10.58	10.35	355,331
October 09, 2025	10.8	10.63	10.63	10.85	10.58	628,176
October 08, 2025	11.21	10.79	10.79	11.22	10.76	1.04M
October 07, 2025	11	11.2	11.2	11.2	10.9	626,468
October 06, 2025	11.03	11	11	11.19	10.96	524,370
October 05, 2025	11.07	11.02	11.02	11.15	11	294,324
October 02, 2025	11.28	11.06	11.06	11.28	10.99	763,751
October 01, 2025	11.24	11.29	11.29	11.47	11.2	1.55M
September 30, 2025	11.2	11.26	11.26	11.5	11.2	445,625
September 29, 2025	11.18	11.2	11.2	11.28	11.15	140,201
September 28, 2025	11.15	11.19	11.19	11.3	11.15	229,161
September 25, 2025	11.35	11.25	11.25	11.45	11.15	301,562
September 24, 2025	11.35	11.34	11.34	11.48	11.25	265,217
September 22, 2025	11.2	11.29	11.29	11.34	11.07	235,537
September 21, 2025	11.18	11.16	11.16	11.39	11	267,730
September 18, 2025	11.05	11.18	11.18	11.3	10.7	487,496
September 17, 2025	11.04	11.02	11.02	11.14	10.97	252,020
September 16, 2025	10.82	11.11	11.11	11.19	10.82	335,727
September 15, 2025	10.75	10.8	10.8	11.25	10.68	394,049
September 14, 2025	10.83	10.8	10.8	10.97	10.6	208,515
September 11, 2025	10.85	10.83	10.83	10.92	10.68	150,948
September 10, 2025	10.66	10.86	10.86	10.91	10.55	219,423
September 09, 2025	11.05	10.88	10.88	11.05	10.71	470,815
September 08, 2025	11.39	11.05	11.05	11.39	10.96	505,606
September 07, 2025	11.06	11.16	11.16	11.55	11.06	784,778
September 04, 2025	11.02	11.16	11.16	11.34	10.95	517,887
September 03, 2025	11.1	11.05	11.05	11.22	11	265,336
September 02, 2025	11.27	11.13	11.13	11.29	11	275,994
September 01, 2025	11.25	11.29	11.29	11.44	11	274,552
August 31, 2025	11.61	11.26	11.26	11.61	11	409,971
August 28, 2025	11.75	11.45	11.45	11.75	11.43	360,839
August 27, 2025	11.94	11.54	11.54	11.94	11.5	503,387
August 26, 2025	11.81	11.86	11.86	12	11.64	546,784
August 25, 2025	11.8	11.79	11.79	12.29	11.75	1.26M
August 24, 2025	11.84	11.74	11.74	11.91	11.68	429,709
August 21, 2025	11.93	11.68	11.68	11.97	11.63	390,208
August 20, 2025	12.2	11.88	11.88	12.3	11.82	534,838
August 19, 2025	12.5	12.2	12.2	12.73	12.15	619,843
August 18, 2025	12.66	12.41	12.41	13.1	12.4	1.29M
August 17, 2025	12.73	12.45	12.45	12.83	12.4	430,311
August 14, 2025	12	12.63	12.63	12.98	11.77	1.57M

Saudi Printing and Packaging Co. (4270.SR) SAU