Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia
· Delayed Price · Currency is SAR 26.30
-0.62 (-2.30%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.96 | 27.26 | 26.14 | 26.42 | 26.42 | -1.86% | 32,767 |
| Mar 8, 2026 | 26.40 | 27.00 | 26.04 | 26.92 | 26.92 | 3.62% | 33,848 |
| Mar 5, 2026 | 25.56 | 26.38 | 25.56 | 25.98 | 25.98 | 0.39% | 35,168 |
| Mar 4, 2026 | 25.00 | 25.90 | 24.75 | 25.88 | 25.88 | 5.63% | 105,346 |
| Mar 3, 2026 | 25.70 | 27.48 | 24.20 | 24.50 | 24.50 | -2.55% | 243,604 |
| Mar 2, 2026 | 25.00 | 25.94 | 24.80 | 25.14 | 25.14 | -1.18% | 23,148 |
| Mar 1, 2026 | 24.10 | 26.00 | 24.10 | 25.44 | 25.44 | -2.38% | 38,435 |
| Feb 26, 2026 | 26.06 | 26.46 | 25.80 | 26.06 | 26.06 | -0.31% | 12,519 |
| Feb 25, 2026 | 26.78 | 27.54 | 26.14 | 26.14 | 26.14 | -0.15% | 54,484 |
| Feb 24, 2026 | 27.30 | 27.38 | 26.00 | 26.18 | 26.18 | -4.38% | 55,530 |
| Feb 23, 2026 | 28.04 | 28.38 | 26.90 | 27.38 | 27.38 | -2.35% | 36,754 |
| Feb 19, 2026 | 29.16 | 29.20 | 28.04 | 28.04 | 28.04 | -4.43% | 45,635 |
| Feb 18, 2026 | 29.20 | 29.76 | 29.10 | 29.34 | 29.34 | 0.55% | 11,498 |
| Feb 17, 2026 | 29.88 | 29.88 | 29.18 | 29.18 | 29.18 | -2.34% | 11,365 |
| Feb 16, 2026 | 30.48 | 30.48 | 29.72 | 29.88 | 29.88 | -1.71% | 18,700 |
| Feb 15, 2026 | 30.20 | 30.44 | 29.80 | 30.40 | 30.40 | 1.40% | 44,299 |
| Feb 12, 2026 | 29.04 | 29.98 | 28.94 | 29.98 | 29.98 | 3.24% | 32,007 |
| Feb 11, 2026 | 29.64 | 29.78 | 29.04 | 29.04 | 29.04 | -2.94% | 70,415 |
| Feb 10, 2026 | 29.80 | 30.32 | 29.66 | 29.92 | 29.92 | 0.40% | 34,785 |
| Feb 9, 2026 | 29.92 | 29.96 | 29.54 | 29.80 | 29.80 | -0.40% | 8,760 |
| Feb 8, 2026 | 29.70 | 30.00 | 29.70 | 29.92 | 29.92 | 1.08% | 18,020 |
| Feb 5, 2026 | 30.40 | 30.40 | 29.52 | 29.60 | 29.60 | -3.20% | 40,324 |
| Feb 4, 2026 | 30.50 | 30.80 | 30.48 | 30.58 | 30.58 | 0.20% | 7,402 |
| Feb 3, 2026 | 30.84 | 31.16 | 30.52 | 30.52 | 30.52 | -0.97% | 17,304 |
| Feb 2, 2026 | 30.32 | 30.84 | 30.16 | 30.82 | 30.82 | 0.72% | 16,851 |
| Feb 1, 2026 | 30.70 | 30.98 | 30.30 | 30.60 | 30.60 | -1.29% | 18,128 |
| Jan 29, 2026 | 31.74 | 31.90 | 31.00 | 31.00 | 31.00 | -2.64% | 29,491 |
| Jan 28, 2026 | 31.96 | 32.16 | 31.72 | 31.84 | 31.84 | -0.69% | 23,313 |
| Jan 27, 2026 | 31.70 | 32.50 | 31.70 | 32.06 | 32.06 | 1.78% | 73,912 |
| Jan 26, 2026 | 31.72 | 31.82 | 31.50 | 31.50 | 31.50 | -0.51% | 13,977 |
| Jan 25, 2026 | 31.74 | 32.00 | 31.30 | 31.66 | 31.66 | 1.54% | 49,758 |
| Jan 22, 2026 | 30.60 | 31.24 | 30.58 | 31.18 | 31.18 | 2.03% | 33,426 |
| Jan 21, 2026 | 30.60 | 30.92 | 30.12 | 30.56 | 30.56 | - | 24,472 |
| Jan 20, 2026 | 30.56 | 30.80 | 30.38 | 30.56 | 30.56 | -0.20% | 22,148 |
| Jan 19, 2026 | 30.78 | 30.80 | 30.38 | 30.62 | 30.62 | -0.52% | 22,870 |
| Jan 18, 2026 | 30.48 | 30.92 | 30.48 | 30.78 | 30.78 | 0.72% | 18,327 |
| Jan 15, 2026 | 30.80 | 30.80 | 30.00 | 30.56 | 30.56 | -0.91% | 26,589 |
| Jan 14, 2026 | 31.00 | 31.30 | 30.52 | 30.84 | 30.84 | -0.52% | 59,518 |
| Jan 13, 2026 | 30.98 | 31.30 | 30.84 | 31.00 | 31.00 | - | 21,844 |
| Jan 12, 2026 | 30.10 | 31.12 | 30.10 | 31.00 | 31.00 | 2.38% | 55,164 |
| Jan 11, 2026 | 29.70 | 30.36 | 29.58 | 30.28 | 30.28 | 1.95% | 26,657 |
| Jan 8, 2026 | 30.20 | 30.50 | 29.54 | 29.70 | 29.70 | -1.53% | 15,224 |
| Jan 7, 2026 | 30.38 | 30.98 | 30.00 | 30.16 | 30.16 | 0.94% | 36,158 |
| Jan 6, 2026 | 30.04 | 30.28 | 29.52 | 29.88 | 29.88 | -0.27% | 11,654 |
| Jan 5, 2026 | 30.00 | 30.30 | 29.72 | 29.96 | 29.96 | -0.20% | 12,549 |
| Jan 4, 2026 | 30.00 | 30.10 | 29.42 | 30.02 | 30.02 | -1.57% | 68,127 |
| Jan 1, 2026 | 31.00 | 31.00 | 30.42 | 30.50 | 30.50 | 0.13% | 27,137 |
| Dec 31, 2025 | 30.70 | 30.72 | 30.12 | 30.46 | 30.46 | 1.60% | 38,715 |
| Dec 30, 2025 | 31.00 | 31.00 | 29.52 | 29.98 | 29.98 | -2.98% | 31,291 |
| Dec 29, 2025 | 30.22 | 30.98 | 30.22 | 30.90 | 30.90 | 0.46% | 27,593 |
| Dec 28, 2025 | 31.70 | 32.10 | 30.22 | 30.76 | 30.76 | -2.66% | 76,884 |
| Dec 25, 2025 | 31.78 | 32.30 | 31.50 | 31.60 | 31.60 | -0.94% | 26,115 |
| Dec 24, 2025 | 33.60 | 33.60 | 31.50 | 31.90 | 31.90 | -1.85% | 105,227 |
| Dec 23, 2025 | 31.62 | 33.06 | 31.50 | 32.50 | 32.50 | 2.78% | 164,670 |
| Dec 22, 2025 | 31.84 | 31.86 | 31.42 | 31.62 | 31.62 | -0.69% | 21,907 |
| Dec 21, 2025 | 30.88 | 31.84 | 30.52 | 31.84 | 31.84 | 3.11% | 45,962 |
| Dec 18, 2025 | 30.46 | 30.98 | 29.80 | 30.88 | 30.88 | 1.31% | 21,371 |
| Dec 17, 2025 | 30.16 | 30.60 | 30.12 | 30.48 | 30.48 | 1.06% | 6,594 |
| Dec 16, 2025 | 31.16 | 31.16 | 30.10 | 30.16 | 30.16 | -2.58% | 18,378 |
| Dec 15, 2025 | 30.96 | 31.30 | 30.62 | 30.96 | 30.96 | -0.13% | 22,668 |
| Dec 14, 2025 | 31.24 | 31.84 | 30.70 | 31.00 | 31.00 | -1.90% | 25,728 |
| Dec 11, 2025 | 31.64 | 32.18 | 31.38 | 31.60 | 31.60 | - | 45,392 |
| Dec 10, 2025 | 31.00 | 31.70 | 30.78 | 31.60 | 31.60 | 2.73% | 82,516 |
| Dec 9, 2025 | 30.58 | 30.98 | 30.24 | 30.76 | 30.76 | 0.59% | 16,882 |
| Dec 8, 2025 | 30.78 | 30.78 | 30.06 | 30.58 | 30.58 | -0.07% | 23,579 |
| Dec 7, 2025 | 30.80 | 31.20 | 30.36 | 30.60 | 30.60 | - | 15,202 |
| Dec 4, 2025 | 30.50 | 30.90 | 30.40 | 30.60 | 30.60 | 0.72% | 27,632 |
| Dec 3, 2025 | 30.00 | 30.58 | 29.72 | 30.38 | 30.38 | 2.29% | 27,664 |
| Dec 2, 2025 | 30.16 | 30.30 | 29.70 | 29.70 | 29.70 | -1.53% | 22,040 |
| Dec 1, 2025 | 30.02 | 30.36 | 29.94 | 30.16 | 30.16 | -0.40% | 15,462 |
| Nov 30, 2025 | 30.50 | 30.88 | 30.04 | 30.28 | 30.28 | -0.72% | 21,915 |
| Nov 27, 2025 | 30.92 | 30.92 | 30.36 | 30.50 | 30.50 | -0.91% | 13,368 |
| Nov 26, 2025 | 30.50 | 30.92 | 30.30 | 30.78 | 30.78 | 0.92% | 21,381 |
| Nov 25, 2025 | 31.18 | 31.38 | 30.40 | 30.50 | 30.50 | -2.18% | 21,839 |
| Nov 24, 2025 | 31.46 | 31.46 | 31.02 | 31.18 | 31.18 | -0.76% | 18,856 |
| Nov 23, 2025 | 31.96 | 32.10 | 31.42 | 31.42 | 31.42 | -1.75% | 20,412 |
| Nov 20, 2025 | 32.00 | 32.14 | 31.76 | 31.98 | 31.98 | -0.44% | 22,756 |
| Nov 19, 2025 | 32.40 | 32.50 | 31.52 | 32.12 | 32.12 | -0.56% | 34,396 |
| Nov 18, 2025 | 32.50 | 32.50 | 31.94 | 32.30 | 32.30 | -0.55% | 59,725 |
| Nov 17, 2025 | 32.40 | 32.74 | 32.32 | 32.48 | 32.48 | -0.12% | 13,833 |
| Nov 16, 2025 | 33.12 | 33.12 | 32.30 | 32.52 | 32.52 | -1.69% | 35,185 |
| Nov 13, 2025 | 33.34 | 33.36 | 33.02 | 33.08 | 33.08 | -0.78% | 35,750 |
| Nov 12, 2025 | 33.34 | 33.70 | 33.34 | 33.34 | 33.34 | -0.83% | 15,918 |
| Nov 11, 2025 | 33.82 | 33.98 | 33.22 | 33.62 | 33.62 | -1.23% | 27,322 |
| Nov 10, 2025 | 33.34 | 34.10 | 33.22 | 34.04 | 34.04 | 1.25% | 23,575 |
| Nov 9, 2025 | 33.00 | 33.72 | 33.00 | 33.62 | 33.62 | -0.77% | 13,945 |
| Nov 6, 2025 | 33.52 | 34.00 | 33.42 | 33.88 | 33.88 | -0.18% | 14,859 |
| Nov 5, 2025 | 33.80 | 33.96 | 33.30 | 33.94 | 33.94 | -0.06% | 21,550 |
| Nov 4, 2025 | 34.26 | 34.50 | 33.80 | 33.96 | 33.96 | -1.57% | 28,619 |
| Nov 3, 2025 | 34.76 | 34.94 | 34.24 | 34.50 | 34.50 | -1.26% | 39,826 |
| Nov 2, 2025 | 35.00 | 35.44 | 34.74 | 34.94 | 34.94 | 0.11% | 80,970 |
| Oct 30, 2025 | 34.60 | 35.14 | 34.38 | 34.90 | 34.90 | 1.51% | 138,749 |
| Oct 29, 2025 | 34.18 | 34.56 | 34.18 | 34.38 | 34.38 | 0.12% | 36,836 |
| Oct 28, 2025 | 34.20 | 34.38 | 34.00 | 34.34 | 34.34 | 0.64% | 17,961 |
| Oct 27, 2025 | 34.04 | 34.26 | 33.92 | 34.12 | 34.12 | -0.12% | 28,765 |
| Oct 26, 2025 | 34.20 | 34.60 | 34.16 | 34.16 | 34.16 | -0.12% | 25,457 |
| Oct 23, 2025 | 34.24 | 34.24 | 33.92 | 34.20 | 34.20 | -0.12% | 22,130 |
| Oct 22, 2025 | 34.80 | 34.84 | 34.06 | 34.24 | 34.24 | 0.29% | 38,089 |
| Oct 21, 2025 | 34.56 | 34.80 | 34.08 | 34.14 | 34.14 | -2.01% | 34,755 |
| Oct 20, 2025 | 35.26 | 35.58 | 34.70 | 34.84 | 34.84 | -1.30% | 39,254 |