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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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