Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia
· Delayed Price · Currency is SAR 52.45
-1.05 (-1.96%)
At close: Mar 9, 2026
TADAWUL:2300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 53.50 | 52.00 | 52.35 | 52.35 | -2.15% | 49,575 |
| Mar 8, 2026 | 51.20 | 53.55 | 51.20 | 53.50 | 53.50 | 4.09% | 99,050 |
| Mar 5, 2026 | 51.60 | 52.50 | 50.90 | 51.40 | 51.40 | -0.39% | 90,985 |
| Mar 4, 2026 | 48.50 | 51.60 | 48.38 | 51.60 | 51.60 | 6.39% | 136,492 |
| Mar 3, 2026 | 48.10 | 48.74 | 47.00 | 48.50 | 48.50 | -0.74% | 105,748 |
| Mar 2, 2026 | 49.80 | 50.75 | 48.58 | 48.86 | 48.86 | -1.93% | 109,619 |
| Mar 1, 2026 | 49.90 | 51.85 | 48.04 | 49.82 | 49.82 | -3.26% | 131,198 |
| Feb 26, 2026 | 53.50 | 53.50 | 50.80 | 51.50 | 51.50 | -4.10% | 161,106 |
| Feb 25, 2026 | 51.70 | 55.65 | 50.45 | 53.70 | 53.70 | 6.13% | 90,689 |
| Feb 24, 2026 | 52.45 | 52.50 | 50.60 | 50.60 | 50.60 | -3.53% | 137,357 |
| Feb 23, 2026 | 53.50 | 54.30 | 52.10 | 52.45 | 52.45 | -3.32% | 87,559 |
| Feb 19, 2026 | 55.85 | 55.85 | 53.75 | 54.25 | 54.25 | -2.69% | 91,602 |
| Feb 18, 2026 | 55.60 | 56.20 | 55.25 | 55.75 | 55.75 | 0.27% | 48,391 |
| Feb 17, 2026 | 55.55 | 56.50 | 55.40 | 55.60 | 55.60 | -0.36% | 111,841 |
| Feb 16, 2026 | 56.50 | 56.50 | 54.40 | 55.80 | 55.80 | -0.36% | 202,543 |
| Feb 15, 2026 | 57.00 | 57.00 | 55.65 | 56.00 | 56.00 | -1.32% | 91,604 |
| Feb 12, 2026 | 57.65 | 57.90 | 56.55 | 56.75 | 56.75 | -1.56% | 87,353 |
| Feb 11, 2026 | 58.40 | 58.65 | 57.50 | 57.65 | 57.65 | -1.03% | 105,274 |
| Feb 10, 2026 | 57.25 | 58.60 | 56.65 | 58.25 | 58.25 | 1.66% | 177,970 |
| Feb 9, 2026 | 56.90 | 58.40 | 56.55 | 57.30 | 57.30 | 0.88% | 311,262 |
| Feb 8, 2026 | 55.70 | 57.65 | 55.65 | 56.80 | 56.80 | 2.07% | 120,184 |
| Feb 5, 2026 | 57.30 | 57.45 | 55.25 | 55.65 | 55.65 | -2.88% | 134,759 |
| Feb 4, 2026 | 56.45 | 57.70 | 56.00 | 57.30 | 57.30 | 1.42% | 220,420 |
| Feb 3, 2026 | 57.20 | 57.20 | 56.15 | 56.50 | 56.50 | -0.88% | 88,579 |
| Feb 2, 2026 | 55.45 | 57.00 | 54.00 | 57.00 | 57.00 | 3.07% | 103,958 |
| Feb 1, 2026 | 56.60 | 56.60 | 54.80 | 55.30 | 55.30 | -2.12% | 104,036 |
| Jan 29, 2026 | 57.10 | 57.85 | 55.50 | 56.50 | 56.50 | -1.74% | 155,832 |
| Jan 28, 2026 | 57.60 | 57.95 | 56.60 | 57.50 | 57.50 | - | 159,870 |
| Jan 27, 2026 | 59.20 | 59.20 | 57.50 | 57.50 | 57.50 | -2.54% | 246,701 |
| Jan 26, 2026 | 59.15 | 59.20 | 57.90 | 59.00 | 59.00 | 1.11% | 120,775 |
| Jan 25, 2026 | 57.85 | 59.55 | 57.80 | 58.35 | 58.35 | 1.13% | 152,947 |
| Jan 22, 2026 | 58.60 | 58.70 | 57.60 | 57.70 | 57.70 | 0.17% | 115,201 |
| Jan 21, 2026 | 58.70 | 59.85 | 57.00 | 57.60 | 57.60 | -2.04% | 243,651 |
| Jan 20, 2026 | 59.95 | 60.20 | 58.40 | 58.80 | 58.80 | -1.09% | 146,817 |
| Jan 19, 2026 | 60.70 | 60.70 | 59.25 | 59.45 | 59.45 | -2.06% | 143,057 |
| Jan 18, 2026 | 59.05 | 60.90 | 59.05 | 60.70 | 60.70 | 2.27% | 128,866 |
| Jan 15, 2026 | 59.95 | 60.90 | 59.30 | 59.35 | 59.35 | -0.92% | 228,361 |
| Jan 14, 2026 | 62.90 | 62.95 | 59.75 | 59.90 | 59.90 | -3.54% | 437,082 |
| Jan 13, 2026 | 61.80 | 62.60 | 61.45 | 62.10 | 62.10 | 0.08% | 216,933 |
| Jan 12, 2026 | 64.05 | 64.50 | 62.00 | 62.05 | 62.05 | -2.82% | 288,998 |
| Jan 11, 2026 | 62.80 | 64.15 | 62.80 | 63.85 | 63.85 | 1.67% | 69,385 |
| Jan 8, 2026 | 63.80 | 64.10 | 62.80 | 62.80 | 62.80 | -1.26% | 188,528 |
| Jan 7, 2026 | 63.40 | 64.50 | 61.60 | 63.60 | 63.60 | 3.25% | 361,449 |
| Jan 6, 2026 | 63.00 | 64.25 | 60.80 | 61.60 | 61.60 | -1.91% | 368,998 |
| Jan 5, 2026 | 63.00 | 63.05 | 60.95 | 62.80 | 62.80 | 1.29% | 299,966 |
| Jan 4, 2026 | 62.40 | 62.40 | 59.90 | 62.00 | 62.00 | 0.73% | 265,338 |
| Jan 1, 2026 | 62.20 | 63.35 | 60.80 | 61.55 | 61.55 | -0.81% | 224,091 |
| Dec 31, 2025 | 59.65 | 62.40 | 58.90 | 62.05 | 62.05 | 6.71% | 465,856 |
| Dec 30, 2025 | 58.65 | 59.70 | 57.30 | 58.15 | 58.15 | -0.85% | 205,625 |
| Dec 29, 2025 | 58.80 | 58.80 | 57.55 | 58.65 | 58.65 | 1.38% | 70,900 |
| Dec 28, 2025 | 59.40 | 59.90 | 57.50 | 57.85 | 57.85 | -2.61% | 80,800 |
| Dec 25, 2025 | 58.20 | 59.80 | 58.00 | 59.40 | 59.40 | 1.37% | 120,442 |
| Dec 24, 2025 | 59.00 | 59.05 | 58.00 | 58.60 | 58.60 | -0.51% | 90,267 |
| Dec 23, 2025 | 57.90 | 59.10 | 57.75 | 58.90 | 58.90 | 1.73% | 141,135 |
| Dec 22, 2025 | 57.65 | 58.95 | 56.60 | 57.90 | 57.90 | -0.09% | 166,237 |
| Dec 21, 2025 | 53.50 | 57.95 | 53.50 | 57.95 | 57.95 | 8.42% | 459,792 |
| Dec 18, 2025 | 53.90 | 53.90 | 52.35 | 53.45 | 53.45 | 0.75% | 109,159 |
| Dec 17, 2025 | 52.35 | 53.05 | 51.70 | 53.05 | 53.05 | 1.34% | 43,464 |
| Dec 16, 2025 | 53.55 | 53.60 | 52.05 | 52.35 | 52.35 | -2.60% | 119,459 |
| Dec 15, 2025 | 53.60 | 54.15 | 52.65 | 53.75 | 53.75 | 0.56% | 59,192 |
| Dec 14, 2025 | 54.00 | 54.65 | 53.45 | 53.45 | 53.45 | -3.08% | 73,872 |
| Dec 11, 2025 | 55.35 | 55.50 | 54.65 | 55.15 | 55.15 | -0.27% | 72,080 |
| Dec 10, 2025 | 55.50 | 55.80 | 54.40 | 55.30 | 55.30 | -0.36% | 172,405 |
| Dec 9, 2025 | 55.95 | 56.45 | 55.25 | 55.50 | 55.50 | -1.42% | 93,128 |
| Dec 8, 2025 | 56.90 | 56.90 | 55.65 | 56.30 | 56.30 | -1.23% | 123,489 |
| Dec 7, 2025 | 56.85 | 57.55 | 56.15 | 57.00 | 57.00 | 0.18% | 73,895 |
| Dec 4, 2025 | 56.90 | 57.55 | 56.00 | 56.90 | 56.90 | 1.25% | 180,879 |
| Dec 3, 2025 | 55.55 | 57.05 | 55.45 | 56.20 | 56.20 | 1.35% | 111,505 |
| Dec 2, 2025 | 54.80 | 56.40 | 53.80 | 55.45 | 55.45 | 1.00% | 220,969 |
| Dec 1, 2025 | 55.80 | 55.90 | 54.25 | 54.90 | 54.90 | -0.54% | 77,392 |
| Nov 30, 2025 | 57.00 | 57.75 | 55.20 | 55.20 | 55.20 | -3.16% | 104,786 |
| Nov 27, 2025 | 57.00 | 58.20 | 56.00 | 57.00 | 57.00 | -0.26% | 112,929 |
| Nov 26, 2025 | 57.80 | 58.65 | 56.85 | 57.15 | 57.15 | -1.97% | 118,446 |
| Nov 25, 2025 | 58.95 | 59.85 | 58.10 | 58.30 | 58.30 | -1.35% | 143,546 |
| Nov 24, 2025 | 58.90 | 59.50 | 58.00 | 59.10 | 59.10 | 0.60% | 135,151 |
| Nov 23, 2025 | 58.55 | 59.70 | 57.35 | 58.75 | 58.75 | 0.77% | 179,716 |
| Nov 20, 2025 | 57.65 | 59.00 | 57.60 | 58.30 | 58.30 | 1.22% | 259,789 |
| Nov 19, 2025 | 58.15 | 58.50 | 56.90 | 57.60 | 57.60 | -0.95% | 72,304 |
| Nov 18, 2025 | 56.70 | 58.45 | 56.70 | 58.15 | 58.15 | 1.66% | 198,861 |
| Nov 17, 2025 | 55.70 | 58.00 | 55.70 | 57.20 | 57.20 | -0.52% | 298,153 |
| Nov 16, 2025 | 57.40 | 59.00 | 56.35 | 57.50 | 57.50 | 0.88% | 290,390 |
| Nov 13, 2025 | 53.80 | 57.20 | 53.80 | 57.00 | 57.00 | 5.95% | 451,271 |
| Nov 12, 2025 | 53.80 | 54.50 | 53.40 | 53.80 | 53.80 | 1.13% | 104,569 |
| Nov 11, 2025 | 51.00 | 55.55 | 50.60 | 53.20 | 53.20 | 3.40% | 460,750 |
| Nov 10, 2025 | 49.30 | 51.95 | 49.12 | 51.45 | 51.45 | 4.96% | 253,954 |
| Nov 9, 2025 | 51.00 | 51.00 | 48.82 | 49.02 | 49.02 | -2.93% | 99,703 |
| Nov 6, 2025 | 49.02 | 50.80 | 48.88 | 50.50 | 50.50 | 3.15% | 188,451 |
| Nov 5, 2025 | 51.80 | 51.80 | 48.86 | 48.96 | 48.96 | -4.00% | 158,598 |
| Nov 4, 2025 | 52.10 | 52.45 | 50.60 | 51.00 | 51.00 | -2.76% | 103,912 |
| Nov 3, 2025 | 54.30 | 54.30 | 52.00 | 52.45 | 52.45 | -3.58% | 110,693 |
| Nov 2, 2025 | 53.95 | 55.70 | 53.80 | 54.40 | 54.40 | 1.21% | 87,564 |
| Oct 30, 2025 | 53.95 | 54.80 | 53.40 | 53.75 | 53.75 | -0.37% | 125,002 |
| Oct 29, 2025 | 54.40 | 54.45 | 53.40 | 53.95 | 53.95 | -0.83% | 75,912 |
| Oct 28, 2025 | 54.75 | 54.80 | 54.35 | 54.40 | 54.40 | -0.73% | 55,218 |
| Oct 27, 2025 | 55.45 | 55.70 | 54.80 | 54.80 | 54.80 | -1.17% | 62,460 |
| Oct 26, 2025 | 55.65 | 56.00 | 55.10 | 55.45 | 55.45 | - | 35,742 |
| Oct 23, 2025 | 56.20 | 56.30 | 55.40 | 55.45 | 55.45 | -1.86% | 77,046 |
| Oct 22, 2025 | 57.00 | 57.30 | 56.05 | 56.50 | 56.50 | -0.88% | 51,817 |
| Oct 21, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.48% | 47,506 |
| Oct 20, 2025 | 57.40 | 59.15 | 56.85 | 58.45 | 58.45 | 1.65% | 168,411 |