Skip to main content
United Carton Industries Company (TADAWUL:1323)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
25.60
-0.24 (-0.93%)
Apr 29, 2026, 2:59 PM AST

TADAWUL:1323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2226.4625.2226.0426.045.94%965,076
Apr 27, 202624.5824.8024.5024.5824.580.12%89,824
Apr 26, 202624.5324.7024.4124.5524.550.08%48,174
Apr 23, 202624.8124.8324.4924.5324.53-1.01%78,650
Apr 22, 202625.2025.2624.7824.7824.78-1.27%87,991
Apr 21, 202625.3625.4625.0425.1025.10-2.26%120,013
Apr 20, 202626.3026.3225.5625.6825.18-2.06%273,791
Apr 19, 202625.7826.5225.7626.2225.711.94%339,998
Apr 16, 202625.3626.0025.2825.7225.221.74%513,396
Apr 15, 202625.0025.3424.8825.2824.793.39%448,955
Apr 14, 202624.0224.7124.0224.4523.971.96%193,814
Apr 13, 202624.2424.2523.9023.9823.51-0.87%142,500
Apr 12, 202624.1024.2624.0024.1923.720.25%92,734
Apr 9, 202624.6424.6624.0524.1323.66-2.66%242,146
Apr 8, 202624.9625.1624.6124.7924.311.93%441,178
Apr 7, 202625.4825.5024.2924.3223.84-4.55%275,436
Apr 6, 202624.8125.5424.6825.4824.982.62%329,083
Apr 5, 202624.9925.1424.7624.8324.34-0.28%143,414
Apr 2, 202625.0025.0224.7324.9024.41-0.28%205,059
Apr 1, 202624.4724.9724.4424.9724.482.04%302,103
Mar 31, 202624.6024.7224.4424.4723.99-0.29%192,425
Mar 30, 202624.2724.5724.2024.5424.060.66%139,860
Mar 29, 202624.5824.6424.3324.3823.90-0.81%83,931
Mar 26, 202624.3224.5924.2524.5824.101.24%151,969
Mar 25, 202623.9024.3123.9024.2823.811.89%138,800
Mar 24, 202623.5224.0123.4323.8323.361.23%127,583
Mar 16, 202623.3023.5423.2923.5423.080.60%168,190
Mar 15, 202623.3523.4223.1223.4022.94-72,640
Mar 12, 202623.6323.6923.3423.4022.94-1.27%87,855
Mar 11, 202623.7123.8423.3523.7023.240.17%163,644
Mar 10, 202623.5023.7723.4523.6623.200.72%126,025
Mar 9, 202624.3424.4823.4723.4923.03-3.37%188,226
Mar 8, 202624.1024.4024.0824.3123.830.66%152,383
Mar 5, 202623.6024.9623.6024.1523.682.81%250,028
Mar 4, 202623.0223.6423.0023.4923.031.91%173,564
Mar 3, 202623.5023.7423.0023.0522.60-2.50%153,047
Mar 2, 202623.8024.0223.4523.6423.18-1.05%68,946
Mar 1, 202623.7023.9823.2323.8923.42-0.58%103,673
Feb 26, 202624.1524.2324.0024.0323.56-0.50%137,899
Feb 25, 202624.4524.6524.1524.1523.68-1.27%116,506
Feb 24, 202624.5824.6124.4424.4623.98-0.57%67,341
Feb 23, 202624.5024.8524.3024.6024.12-0.45%70,974
Feb 19, 202624.9524.9524.5024.7124.23-1.48%143,524
Feb 18, 202624.9125.1024.7025.0824.590.97%85,752
Feb 17, 202625.0825.0824.8224.8424.35-1.11%155,258
Feb 16, 202625.4625.5425.0025.1224.63-0.87%277,051
Feb 15, 202625.3425.5825.3025.3424.84-0.16%196,277
Feb 12, 202625.2825.6025.0025.3824.880.63%274,347
Feb 11, 202625.3425.4225.1425.2224.73-1.02%136,161
Feb 10, 202625.3825.9625.0825.4824.981.19%240,343
Feb 9, 202625.3425.4625.0025.1824.69-0.55%139,675
Feb 8, 202625.4025.6025.2625.3224.820.32%87,888
Feb 5, 202625.8825.8825.1825.2424.75-2.62%130,210
Feb 4, 202626.4226.6625.8225.9225.41-1.97%285,216
Feb 3, 202625.4027.0625.3026.4425.924.18%661,559
Feb 2, 202625.0025.4224.7325.3824.881.36%145,057
Feb 1, 202625.5825.6024.9025.0424.55-2.03%105,998
Jan 29, 202626.3826.3825.5025.5625.06-3.18%316,573
Jan 28, 202626.5826.6026.2226.4025.88-0.60%151,099
Jan 27, 202626.3826.7626.3826.5626.040.61%146,381
Jan 26, 202626.3626.5626.2826.4025.880.08%164,699
Jan 25, 202626.1626.6226.1626.3825.861.23%169,144
Jan 22, 202625.8626.2625.7826.0625.550.85%208,689
Jan 21, 202625.5426.0025.3225.8425.331.17%131,729
Jan 20, 202625.7825.8225.3825.5425.04-0.62%96,315
Jan 19, 202625.9826.1025.7025.7025.20-1.15%126,501
Jan 18, 202625.1426.0825.1426.0025.493.59%140,511
Jan 15, 202625.6625.7625.0625.1024.61-2.18%159,637
Jan 14, 202626.0026.1425.6025.6625.16-1.31%131,238
Jan 13, 202626.1226.2425.8626.0025.49-0.08%148,109
Jan 12, 202625.9026.1825.9026.0225.510.77%112,794
Jan 11, 202625.2025.9025.2025.8225.311.97%123,077
Jan 8, 202625.2425.4024.9825.3224.82-0.08%129,039
Jan 7, 202625.5026.0425.3225.3424.840.64%160,315
Jan 6, 202625.3625.6025.1225.1824.69-0.71%120,177
Jan 5, 202625.3625.9425.3225.3624.860.24%256,705
Jan 4, 202626.5026.5425.1025.3024.81-4.53%341,026
Jan 1, 202625.7026.7025.7026.5025.982.95%161,205
Dec 31, 202525.3025.8825.3025.7425.242.06%79,499
Dec 30, 202526.0026.0025.0025.2224.73-3.00%233,035
Dec 29, 202525.6026.0025.4426.0025.491.72%90,548
Dec 28, 202526.5026.5025.5425.5625.06-4.13%167,798
Dec 25, 202526.4426.7626.2026.6626.140.83%113,974
Dec 24, 202526.6627.0626.4426.4425.92-0.08%187,838
Dec 23, 202525.4626.9225.4626.4625.944.09%431,543
Dec 22, 202526.1026.1425.3625.4224.92-2.38%214,172
Dec 21, 202526.3226.8426.0426.0425.53-0.61%195,532
Dec 18, 202526.6826.8026.2026.2025.69-1.73%167,883
Dec 17, 202526.5026.7826.3426.6626.140.60%68,166
Dec 16, 202526.7026.8226.3426.5025.98-0.82%48,407
Dec 15, 202526.5026.7226.3026.7226.200.45%66,177
Dec 14, 202527.0027.0026.4426.6026.08-1.55%89,166
Dec 11, 202527.1227.1826.7027.0226.49-0.22%184,333
Dec 10, 202526.8827.1626.8827.0826.550.67%83,084
Dec 9, 202526.7026.9426.5426.9026.370.22%52,231
Dec 8, 202526.9627.0026.6826.8426.31-0.37%80,577
Dec 7, 202527.3027.6026.9226.9426.41-0.66%76,747
Dec 4, 202526.6027.1826.5627.1226.592.42%108,291
Dec 3, 202526.2826.6626.2626.4825.960.99%68,636
Dec 2, 202526.6026.7026.1626.2225.71-1.58%156,783