Skip to main content
United Carton Industries Company (TADAWUL:1323)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.49
-0.82 (-3.37%)
At close: Mar 9, 2026

TADAWUL:1323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.6024.9623.6024.1524.152.81%250,028
Mar 4, 202623.0223.6423.0023.4923.491.91%173,564
Mar 3, 202623.5023.7423.0023.0523.05-2.50%153,047
Mar 2, 202623.8024.0223.4523.6423.64-1.05%68,946
Mar 1, 202623.7023.9823.2323.8923.89-0.58%103,673
Feb 26, 202624.1524.2324.0024.0324.03-0.50%137,899
Feb 25, 202624.4524.6524.1524.1524.15-1.27%116,506
Feb 24, 202624.5824.6124.4424.4624.46-0.57%67,341
Feb 23, 202624.5024.8524.3024.6024.60-0.45%70,974
Feb 19, 202624.9524.9524.5024.7124.71-1.48%143,524
Feb 18, 202624.9125.1024.7025.0825.080.97%85,752
Feb 17, 202625.0825.0824.8224.8424.84-1.11%155,258
Feb 16, 202625.4625.5425.0025.1225.12-0.87%277,051
Feb 15, 202625.3425.5825.3025.3425.34-0.16%196,277
Feb 12, 202625.2825.6025.0025.3825.380.63%274,347
Feb 11, 202625.3425.4225.1425.2225.22-1.02%136,161
Feb 10, 202625.3825.9625.0825.4825.481.19%240,343
Feb 9, 202625.3425.4625.0025.1825.18-0.55%139,675
Feb 8, 202625.4025.6025.2625.3225.320.32%87,888
Feb 5, 202625.8825.8825.1825.2425.24-2.62%130,210
Feb 4, 202626.4226.6625.8225.9225.92-1.97%285,216
Feb 3, 202625.4027.0625.3026.4426.444.18%661,559
Feb 2, 202625.0025.4224.7325.3825.381.36%145,057
Feb 1, 202625.5825.6024.9025.0425.04-2.03%105,998
Jan 29, 202626.3826.3825.5025.5625.56-3.18%316,573
Jan 28, 202626.5826.6026.2226.4026.40-0.60%151,099
Jan 27, 202626.3826.7626.3826.5626.560.61%146,381
Jan 26, 202626.3626.5626.2826.4026.400.08%164,699
Jan 25, 202626.1626.6226.1626.3826.381.23%169,144
Jan 22, 202625.8626.2625.7826.0626.060.85%208,689
Jan 21, 202625.5426.0025.3225.8425.841.17%131,729
Jan 20, 202625.7825.8225.3825.5425.54-0.62%96,315
Jan 19, 202625.9826.1025.7025.7025.70-1.15%126,501
Jan 18, 202625.1426.0825.1426.0026.003.59%140,511
Jan 15, 202625.6625.7625.0625.1025.10-2.18%159,637
Jan 14, 202626.0026.1425.6025.6625.66-1.31%131,238
Jan 13, 202626.1226.2425.8626.0026.00-0.08%148,109
Jan 12, 202625.9026.1825.9026.0226.020.77%112,794
Jan 11, 202625.2025.9025.2025.8225.821.97%123,077
Jan 8, 202625.2425.4024.9825.3225.32-0.08%129,039
Jan 7, 202625.5026.0425.3225.3425.340.64%160,315
Jan 6, 202625.3625.6025.1225.1825.18-0.71%120,177
Jan 5, 202625.3625.9425.3225.3625.360.24%256,705
Jan 4, 202626.5026.5425.1025.3025.30-4.53%341,026
Jan 1, 202625.7026.7025.7026.5026.502.95%161,205
Dec 31, 202525.3025.8825.3025.7425.742.06%79,499
Dec 30, 202526.0026.0025.0025.2225.22-3.00%233,035
Dec 29, 202525.6026.0025.4426.0026.001.72%90,548
Dec 28, 202526.5026.5025.5425.5625.56-4.13%167,798
Dec 25, 202526.4426.7626.2026.6626.660.83%113,974
Dec 24, 202526.6627.0626.4426.4426.44-0.08%187,838
Dec 23, 202525.4626.9225.4626.4626.464.09%431,543
Dec 22, 202526.1026.1425.3625.4225.42-2.38%214,172
Dec 21, 202526.3226.8426.0426.0426.04-0.61%195,532
Dec 18, 202526.6826.8026.2026.2026.20-1.73%167,883
Dec 17, 202526.5026.7826.3426.6626.660.60%68,166
Dec 16, 202526.7026.8226.3426.5026.50-0.82%48,407
Dec 15, 202526.5026.7226.3026.7226.720.45%66,177
Dec 14, 202527.0027.0026.4426.6026.60-1.55%89,166
Dec 11, 202527.1227.1826.7027.0227.02-0.22%184,333
Dec 10, 202526.8827.1626.8827.0827.080.67%83,084
Dec 9, 202526.7026.9426.5426.9026.900.22%52,231
Dec 8, 202526.9627.0026.6826.8426.84-0.37%80,577
Dec 7, 202527.3027.6026.9226.9426.94-0.66%76,747
Dec 4, 202526.6027.1826.5627.1227.122.42%108,291
Dec 3, 202526.2826.6626.2626.4826.480.99%68,636
Dec 2, 202526.6026.7026.1626.2226.22-1.58%156,783
Dec 1, 202527.0027.1426.5026.6426.64-5.33%204,096
Nov 30, 202528.5628.5628.1028.1427.14-0.64%147,339
Nov 27, 202528.4628.6028.0228.3227.31-122,257
Nov 26, 202528.1428.4428.1028.3227.310.64%77,648
Nov 25, 202528.3428.4228.1428.1427.14-0.57%96,409
Nov 24, 202528.5228.6028.2028.3027.29-0.77%92,854
Nov 23, 202528.9629.0628.5228.5227.51-1.38%156,179
Nov 20, 202528.9028.9428.5628.9227.890.07%105,788
Nov 19, 202529.1029.2628.8428.9027.872.26%254,753
Nov 18, 202528.0628.5428.0628.2627.260.07%128,706
Nov 17, 202528.6428.7628.1028.2427.24-1.60%163,719
Nov 16, 202529.2029.2028.6828.7027.68-2.05%119,350
Nov 13, 202529.3229.4029.1829.3028.26-0.07%65,955
Nov 12, 202529.3029.5829.3029.3228.280.07%104,276
Nov 11, 202528.9829.5028.8629.3028.261.03%253,444
Nov 10, 202528.9829.1828.7629.0027.970.07%164,473
Nov 9, 202529.0029.4028.9028.9827.95-1.76%155,955
Nov 6, 202529.9830.1029.5029.5028.45-1.60%276,601
Nov 5, 202530.2830.5229.9629.9828.91-1.12%260,553
Nov 4, 202531.2631.2629.9030.3229.24-2.51%376,610
Nov 3, 202531.5031.5030.5031.1029.99-1.33%604,855
Nov 2, 202529.9631.9429.9631.5230.405.14%1,241,851
Oct 30, 202530.0230.3429.8629.9828.91-0.13%244,483
Oct 29, 202530.1230.3230.0230.0228.95-0.27%194,309
Oct 28, 202530.3030.5030.0030.1029.03-0.66%357,981
Oct 27, 202529.4630.4629.2030.3029.222.78%613,261
Oct 26, 202529.2029.5229.2029.4828.430.89%99,750
Oct 23, 202528.9829.3828.9429.2228.180.83%158,239
Oct 22, 202529.5429.6428.9628.9827.95-1.29%223,744
Oct 21, 202529.8029.9829.1829.3628.32-1.48%247,872
Oct 20, 202529.8230.0229.7029.8028.74-103,799
Oct 19, 202530.1030.2029.8029.8028.74-1.06%141,182
Oct 16, 202530.1430.1829.9230.1229.050.33%162,286