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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	12.34	11.96	11.96	12.34	11.7	474,760
August 12, 2025	12.3	12.05	12.05	12.33	11.95	286,083
August 11, 2025	12.6	12.23	12.23	12.94	12.19	735,553
August 10, 2025	12.2	12.6	12.6	12.97	12.2	1.11M
August 07, 2025	12.39	12.2	12.2	13.03	12.14	906,099
August 06, 2025	12.5	12.39	12.39	13.13	12.05	1.81M
August 05, 2025	11.11	12.12	12.12	12.12	11.03	648,156
August 04, 2025	11.29	11.02	11.02	11.37	10.9	234,639
August 03, 2025	11.56	11.34	11.34	11.65	11.16	194,988
July 31, 2025	11.68	11.56	11.56	11.76	11.38	128,149
July 30, 2025	11.7	11.66	11.66	11.85	11.54	134,829
July 29, 2025	11.75	11.7	11.7	11.91	11.61	114,865
July 28, 2025	12.07	11.75	11.75	12.72	11.7	661,168
July 27, 2025	11.92	12.07	12.07	12.11	11.88	194,296
July 24, 2025	12.05	11.92	11.92	12.11	11.8	116,373
July 23, 2025	11.92	12.07	12.07	12.09	11.8	205,803
July 22, 2025	12.41	12.02	12.02	12.56	11.98	361,629
July 21, 2025	12.46	12.64	12.64	12.64	11.82	295,407
July 20, 2025	12.63	12.48	12.48	12.78	12.29	132,766
July 17, 2025	12.57	12.63	12.63	12.7	12.39	137,259
July 16, 2025	12.85	12.57	12.57	13	12.56	272,312
July 15, 2025	13.05	12.85	12.85	13.18	12.67	385,630
July 14, 2025	13.28	13.05	13.05	13.28	12.93	164,710
July 13, 2025	13.24	13.16	13.16	13.25	13	221,999
July 10, 2025	13.43	13.23	13.23	13.43	13.14	187,052
July 09, 2025	13.2	13.36	13.36	13.38	12.9	245,836
July 08, 2025	13.41	13.2	13.2	13.52	13.12	320,333
July 07, 2025	13.78	13.5	13.5	13.83	13.41	608,224
July 06, 2025	13.7	13.56	13.56	13.87	13.28	651,212
July 03, 2025	13.6	13.5	13.5	13.65	13.19	767,175
July 02, 2025	13.3	13.36	13.36	13.87	13.15	2.22M
July 01, 2025	12.34	13.19	13.19	13.5	12.33	3.66M
June 30, 2025	12.36	12.28	12.28	12.6	12.21	437,873
June 29, 2025	12.22	12.36	12.36	12.96	12.2	957,960
June 26, 2025	12.4	12.34	12.34	12.94	12.2	1.88M
June 25, 2025	11.14	11.84	11.84	11.84	10.9	621,470
June 24, 2025	10.3	10.78	10.78	10.86	10.3	377,816
June 23, 2025	9.81	10.02	10.02	10.14	9.81	143,728
June 22, 2025	9.98	9.81	9.81	10.24	9.79	177,482
June 19, 2025	9.83	9.89	9.89	9.99	9.72	97,439
June 18, 2025	10.04	9.78	9.78	10.04	9.78	111,368
June 17, 2025	10.3	10.04	10.04	10.46	10.02	157,303
June 16, 2025	10.1	10.38	10.38	10.52	10.1	205,566
June 15, 2025	9.65	10.1	10.1	10.38	9.65	158,927
June 12, 2025	10.86	10.66	10.66	10.88	10.36	238,230
June 11, 2025	10.68	10.86	10.86	11.04	10.66	248,027
June 04, 2025	10.64	10.68	10.68	10.8	10.58	188,729
June 03, 2025	10.78	10.6	10.6	10.88	10.58	196,627
June 02, 2025	10.78	10.78	10.78	11.3	10.74	451,386
June 01, 2025	10.84	10.6	10.6	10.94	10.5	66,603
May 29, 2025	11	10.84	10.84	11	10.78	75,937
May 28, 2025	10.88	10.84	10.84	11.22	10.62	245,249
May 27, 2025	11	10.74	10.74	11.16	10.54	125,769
May 26, 2025	11	11.08	11.08	11.16	10.82	169,360
May 25, 2025	11.64	11.12	11.12	11.64	11.06	249,338
May 22, 2025	11.64	11.44	11.44	11.64	11.3	216,989
May 21, 2025	11.72	11.64	11.64	11.88	11.58	264,166

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