Filling and Packing Materials Manufacturing Company (TADAWUL:2180)
Saudi Arabia
· Delayed Price · Currency is SAR 30.60
+0.22 (0.72%)
Dec 4, 2025, 3:10 PM AST
TADAWUL:2180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 35.76 | 35.98 | 35.12 | 35.30 | 35.30 | -1.29% | 40,177 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.60 | 35.76 | 35.76 | -0.94% | 46,173 |
| Oct 15, 2025 | 35.70 | 36.20 | 35.18 | 36.10 | 36.10 | 2.27% | 56,021 |
| Oct 14, 2025 | 35.48 | 35.78 | 35.10 | 35.30 | 35.30 | -0.51% | 24,160 |
| Oct 13, 2025 | 35.30 | 35.70 | 35.14 | 35.48 | 35.48 | 1.37% | 48,204 |
| Oct 12, 2025 | 34.10 | 35.32 | 34.10 | 35.00 | 35.00 | -1.41% | 57,222 |
| Oct 9, 2025 | 35.62 | 35.70 | 35.40 | 35.50 | 35.50 | -0.73% | 39,108 |
| Oct 8, 2025 | 36.20 | 36.34 | 35.70 | 35.76 | 35.76 | -0.67% | 48,588 |
| Oct 7, 2025 | 36.30 | 36.60 | 35.80 | 36.00 | 36.00 | -0.33% | 73,568 |
| Oct 6, 2025 | 35.92 | 36.24 | 35.88 | 36.12 | 36.12 | 0.56% | 65,748 |
| Oct 5, 2025 | 35.54 | 36.20 | 35.54 | 35.92 | 35.92 | 0.84% | 47,258 |
| Oct 2, 2025 | 35.80 | 36.06 | 35.54 | 35.62 | 35.62 | -0.50% | 55,128 |
| Oct 1, 2025 | 36.06 | 36.36 | 35.76 | 35.80 | 35.80 | -1.10% | 85,235 |
| Sep 30, 2025 | 36.00 | 36.36 | 36.00 | 36.20 | 36.20 | 0.56% | 58,966 |
| Sep 29, 2025 | 35.98 | 36.22 | 35.60 | 36.00 | 36.00 | 0.06% | 70,604 |
| Sep 28, 2025 | 36.94 | 36.94 | 35.90 | 35.98 | 35.98 | -0.55% | 95,214 |
| Sep 25, 2025 | 36.98 | 36.98 | 35.76 | 36.18 | 36.18 | -1.36% | 117,047 |
| Sep 24, 2025 | 35.40 | 36.70 | 35.36 | 36.68 | 36.68 | 3.62% | 151,102 |
| Sep 22, 2025 | 35.76 | 35.76 | 35.04 | 35.40 | 35.40 | 0.34% | 41,951 |
| Sep 21, 2025 | 35.00 | 36.10 | 34.94 | 35.28 | 35.28 | 1.03% | 175,327 |
| Sep 18, 2025 | 34.28 | 34.96 | 33.82 | 34.92 | 34.92 | 1.87% | 128,650 |
| Sep 17, 2025 | 34.98 | 34.98 | 33.72 | 34.28 | 34.28 | 0.41% | 101,884 |
| Sep 16, 2025 | 33.28 | 34.38 | 33.28 | 34.14 | 34.14 | 2.46% | 78,218 |
| Sep 15, 2025 | 34.14 | 34.26 | 33.20 | 33.32 | 33.32 | -2.00% | 93,187 |
| Sep 14, 2025 | 35.00 | 35.04 | 33.78 | 34.00 | 34.00 | -3.13% | 145,064 |
| Sep 11, 2025 | 36.46 | 36.70 | 34.62 | 35.10 | 35.10 | -3.73% | 221,773 |
| Sep 10, 2025 | 36.50 | 36.56 | 35.74 | 36.46 | 36.46 | -0.44% | 137,938 |
| Sep 9, 2025 | 36.80 | 37.20 | 36.10 | 36.62 | 36.62 | -0.05% | 165,204 |
| Sep 8, 2025 | 36.00 | 37.00 | 35.70 | 36.64 | 36.64 | 2.35% | 317,628 |
| Sep 7, 2025 | 35.76 | 36.26 | 35.72 | 35.80 | 35.80 | 0.11% | 120,832 |
| Sep 4, 2025 | 35.18 | 35.90 | 35.04 | 35.76 | 35.76 | 1.65% | 82,686 |
| Sep 3, 2025 | 35.40 | 35.90 | 35.06 | 35.18 | 35.18 | 0.29% | 72,952 |
| Sep 2, 2025 | 34.82 | 35.50 | 34.32 | 35.08 | 35.08 | 0.75% | 90,785 |
| Sep 1, 2025 | 35.50 | 35.82 | 34.60 | 34.82 | 34.82 | -2.19% | 116,083 |
| Aug 31, 2025 | 35.30 | 36.32 | 34.90 | 35.60 | 35.60 | 1.83% | 313,836 |
| Aug 28, 2025 | 34.94 | 35.76 | 34.20 | 34.96 | 34.96 | 0.06% | 288,235 |
| Aug 27, 2025 | 33.42 | 35.00 | 33.40 | 34.94 | 34.94 | 4.61% | 259,543 |
| Aug 26, 2025 | 32.84 | 34.00 | 32.84 | 33.40 | 33.40 | 1.71% | 60,993 |
| Aug 25, 2025 | 33.10 | 33.48 | 32.80 | 32.84 | 32.84 | -0.79% | 37,671 |
| Aug 24, 2025 | 32.80 | 33.88 | 32.58 | 33.10 | 33.10 | 1.60% | 121,864 |
| Aug 21, 2025 | 32.66 | 32.66 | 32.30 | 32.58 | 32.58 | 0.49% | 43,374 |
| Aug 20, 2025 | 32.32 | 32.62 | 32.30 | 32.42 | 32.42 | 0.31% | 20,061 |
| Aug 19, 2025 | 32.58 | 32.64 | 32.32 | 32.32 | 32.32 | -0.98% | 17,068 |
| Aug 18, 2025 | 32.58 | 32.90 | 32.34 | 32.64 | 32.64 | 0.18% | 20,018 |
| Aug 17, 2025 | 32.38 | 32.78 | 32.22 | 32.58 | 32.58 | 1.50% | 32,987 |
| Aug 14, 2025 | 31.60 | 32.10 | 31.52 | 32.10 | 32.10 | 1.78% | 26,704 |
| Aug 13, 2025 | 32.10 | 32.10 | 31.24 | 31.54 | 31.54 | 0.83% | 14,581 |
| Aug 12, 2025 | 31.92 | 31.92 | 31.10 | 31.28 | 31.28 | -1.26% | 17,959 |
| Aug 11, 2025 | 32.62 | 32.62 | 31.62 | 31.68 | 31.68 | -2.70% | 33,386 |
| Aug 10, 2025 | 32.24 | 32.62 | 32.20 | 32.56 | 32.56 | -2.05% | 30,144 |
| Aug 7, 2025 | 33.18 | 33.66 | 33.18 | 33.24 | 33.24 | -1.31% | 17,533 |
| Aug 6, 2025 | 33.30 | 33.94 | 33.00 | 33.68 | 33.68 | 1.51% | 42,770 |
| Aug 5, 2025 | 33.06 | 33.24 | 32.84 | 33.18 | 33.18 | 0.55% | 31,724 |
| Aug 4, 2025 | 32.82 | 33.30 | 32.60 | 33.00 | 33.00 | 0.06% | 16,121 |
| Aug 3, 2025 | 33.54 | 33.58 | 32.74 | 32.98 | 32.98 | -1.61% | 18,799 |
| Jul 31, 2025 | 33.48 | 33.70 | 33.28 | 33.52 | 33.52 | -0.06% | 13,836 |
| Jul 30, 2025 | 33.52 | 33.54 | 33.08 | 33.54 | 33.54 | -0.06% | 23,976 |
| Jul 29, 2025 | 33.80 | 33.80 | 33.14 | 33.56 | 33.56 | -0.71% | 15,197 |
| Jul 28, 2025 | 33.96 | 34.00 | 33.38 | 33.80 | 33.80 | -0.47% | 26,387 |
| Jul 27, 2025 | 33.80 | 34.14 | 33.54 | 33.96 | 33.96 | 0.47% | 38,972 |
| Jul 24, 2025 | 34.20 | 34.20 | 33.42 | 33.80 | 33.80 | -0.24% | 15,290 |
| Jul 23, 2025 | 33.00 | 33.90 | 33.00 | 33.88 | 33.88 | 0.83% | 9,250 |
| Jul 22, 2025 | 33.80 | 33.96 | 33.00 | 33.60 | 33.60 | -1.06% | 28,676 |
| Jul 21, 2025 | 34.10 | 34.12 | 33.52 | 33.96 | 33.96 | -0.41% | 31,039 |
| Jul 20, 2025 | 34.12 | 34.42 | 34.00 | 34.10 | 34.10 | - | 18,688 |
| Jul 17, 2025 | 34.30 | 34.40 | 34.00 | 34.10 | 34.10 | -0.64% | 13,078 |