Saudi Paper Manufacturing Company (TADAWUL:2300)
Saudi Arabia
· Delayed Price · Currency is SAR 56.90
+0.70 (1.25%)
At close: Dec 4, 2025
TADAWUL:2300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 57.00 | 57.50 | 56.80 | 57.50 | 57.50 | 0.70% | 28,807 |
| Oct 16, 2025 | 58.00 | 58.00 | 57.00 | 57.10 | 57.10 | -1.55% | 20,233 |
| Oct 15, 2025 | 57.35 | 58.00 | 57.00 | 58.00 | 58.00 | 0.78% | 42,359 |
| Oct 14, 2025 | 58.45 | 58.45 | 57.00 | 57.55 | 57.55 | -1.03% | 53,305 |
| Oct 13, 2025 | 58.00 | 58.40 | 57.90 | 58.15 | 58.15 | 0.52% | 42,316 |
| Oct 12, 2025 | 56.80 | 58.45 | 56.00 | 57.85 | 57.85 | -2.03% | 120,671 |
| Oct 9, 2025 | 59.60 | 60.25 | 58.65 | 59.05 | 59.05 | -0.92% | 101,488 |
| Oct 8, 2025 | 57.90 | 60.45 | 57.90 | 59.60 | 59.60 | 3.03% | 377,315 |
| Oct 7, 2025 | 58.05 | 58.30 | 57.50 | 57.85 | 57.85 | -0.26% | 81,169 |
| Oct 6, 2025 | 59.00 | 59.00 | 57.90 | 58.00 | 58.00 | -1.19% | 110,490 |
| Oct 5, 2025 | 58.50 | 59.45 | 58.50 | 58.70 | 58.70 | 0.51% | 44,149 |
| Oct 2, 2025 | 58.90 | 59.10 | 58.00 | 58.40 | 58.40 | -0.85% | 140,778 |
| Oct 1, 2025 | 57.30 | 59.65 | 57.05 | 58.90 | 58.90 | 2.79% | 243,719 |
| Sep 30, 2025 | 57.00 | 57.60 | 56.50 | 57.30 | 57.30 | 0.53% | 105,848 |
| Sep 29, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3.83% | 592,332 |
| Sep 28, 2025 | 55.00 | 55.85 | 54.85 | 54.90 | 54.90 | -0.09% | 69,099 |
| Sep 25, 2025 | 56.50 | 56.50 | 54.60 | 54.95 | 54.95 | -2.05% | 111,363 |
| Sep 24, 2025 | 55.60 | 57.10 | 55.40 | 56.10 | 56.10 | 1.45% | 201,445 |
| Sep 22, 2025 | 53.15 | 55.85 | 53.05 | 55.30 | 55.30 | 4.14% | 263,600 |
| Sep 21, 2025 | 53.90 | 53.95 | 53.10 | 53.10 | 53.10 | -0.19% | 94,100 |
| Sep 18, 2025 | 53.85 | 54.50 | 53.00 | 53.20 | 53.20 | -1.21% | 159,604 |
| Sep 17, 2025 | 53.00 | 53.85 | 51.90 | 53.85 | 53.85 | 1.80% | 159,116 |
| Sep 16, 2025 | 52.05 | 53.85 | 52.05 | 52.90 | 52.90 | 1.93% | 173,041 |
| Sep 15, 2025 | 51.10 | 52.40 | 51.10 | 51.90 | 51.90 | 1.57% | 141,051 |
| Sep 14, 2025 | 51.20 | 51.70 | 50.70 | 51.10 | 51.10 | -0.49% | 47,504 |
| Sep 11, 2025 | 51.70 | 51.85 | 50.90 | 51.35 | 51.35 | -0.29% | 39,704 |
| Sep 10, 2025 | 51.50 | 51.60 | 50.60 | 51.50 | 51.50 | -0.77% | 57,288 |
| Sep 9, 2025 | 50.30 | 51.90 | 50.25 | 51.90 | 51.90 | 2.57% | 74,853 |
| Sep 8, 2025 | 52.10 | 52.45 | 50.60 | 50.60 | 50.60 | -3.07% | 48,713 |
| Sep 7, 2025 | 52.25 | 53.50 | 51.80 | 52.20 | 52.20 | 0.10% | 143,647 |
| Sep 4, 2025 | 50.95 | 52.25 | 50.55 | 52.15 | 52.15 | 2.36% | 122,259 |
| Sep 3, 2025 | 51.25 | 51.75 | 50.55 | 50.95 | 50.95 | -0.39% | 44,050 |
| Sep 2, 2025 | 51.60 | 51.60 | 49.94 | 51.15 | 51.15 | -1.06% | 128,191 |
| Sep 1, 2025 | 52.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.10% | 74,155 |
| Aug 31, 2025 | 51.35 | 52.80 | 51.10 | 51.75 | 51.75 | 0.78% | 139,417 |
| Aug 28, 2025 | 52.15 | 52.15 | 50.90 | 51.35 | 51.35 | -1.53% | 168,383 |
| Aug 27, 2025 | 53.15 | 53.20 | 51.80 | 52.15 | 52.15 | -1.79% | 133,441 |
| Aug 26, 2025 | 54.00 | 54.00 | 52.85 | 53.10 | 53.10 | -1.67% | 157,335 |
| Aug 25, 2025 | 54.10 | 54.40 | 53.35 | 54.00 | 54.00 | -0.92% | 181,169 |
| Aug 24, 2025 | 54.80 | 55.55 | 53.65 | 54.50 | 54.50 | - | 312,852 |
| Aug 21, 2025 | 57.00 | 57.00 | 54.20 | 54.50 | 54.50 | -3.71% | 150,981 |
| Aug 20, 2025 | 56.15 | 57.00 | 55.85 | 56.60 | 56.60 | 0.80% | 55,503 |
| Aug 19, 2025 | 57.00 | 57.80 | 56.10 | 56.15 | 56.15 | -1.66% | 86,719 |
| Aug 18, 2025 | 55.95 | 58.00 | 55.30 | 57.10 | 57.10 | 2.06% | 185,317 |
| Aug 17, 2025 | 55.15 | 56.50 | 54.80 | 55.95 | 55.95 | 1.45% | 124,700 |
| Aug 14, 2025 | 55.65 | 55.80 | 54.75 | 55.15 | 55.15 | -1.43% | 80,759 |
| Aug 13, 2025 | 56.40 | 56.50 | 55.20 | 55.95 | 55.95 | 1.36% | 67,140 |
| Aug 12, 2025 | 54.10 | 56.50 | 53.75 | 55.20 | 55.20 | 2.22% | 121,775 |
| Aug 11, 2025 | 56.45 | 56.45 | 53.60 | 54.00 | 54.00 | -3.23% | 144,887 |
| Aug 10, 2025 | 56.90 | 58.65 | 55.10 | 55.80 | 55.80 | -1.93% | 175,646 |
| Aug 7, 2025 | 56.85 | 57.35 | 56.30 | 56.90 | 56.90 | 0.89% | 147,219 |
| Aug 6, 2025 | 56.70 | 57.60 | 56.10 | 56.40 | 56.40 | 0.45% | 51,837 |
| Aug 5, 2025 | 55.90 | 56.25 | 55.20 | 56.15 | 56.15 | 1.45% | 48,319 |
| Aug 4, 2025 | 54.30 | 55.75 | 54.30 | 55.35 | 55.35 | 1.37% | 45,379 |
| Aug 3, 2025 | 55.35 | 55.35 | 53.80 | 54.60 | 54.60 | -1.09% | 79,246 |
| Jul 31, 2025 | 56.95 | 56.95 | 55.00 | 55.20 | 55.20 | -2.13% | 73,417 |
| Jul 30, 2025 | 56.10 | 56.60 | 55.25 | 56.40 | 56.40 | 0.18% | 50,198 |
| Jul 29, 2025 | 57.50 | 57.50 | 56.00 | 56.30 | 56.30 | -1.92% | 75,927 |
| Jul 28, 2025 | 57.80 | 58.10 | 57.00 | 57.40 | 57.40 | -1.03% | 29,788 |
| Jul 27, 2025 | 58.00 | 58.55 | 57.90 | 58.00 | 58.00 | 0.17% | 49,000 |
| Jul 24, 2025 | 58.90 | 59.20 | 57.25 | 57.90 | 57.90 | -1.95% | 129,041 |
| Jul 23, 2025 | 58.40 | 59.30 | 58.40 | 59.05 | 59.05 | 1.11% | 53,912 |
| Jul 22, 2025 | 58.60 | 58.80 | 57.85 | 58.40 | 58.40 | -0.68% | 71,021 |
| Jul 21, 2025 | 59.60 | 59.60 | 58.00 | 58.80 | 58.80 | -0.93% | 122,544 |
| Jul 20, 2025 | 59.65 | 59.65 | 58.00 | 59.35 | 59.35 | 0.17% | 107,736 |
| Jul 17, 2025 | 60.15 | 60.15 | 58.65 | 59.25 | 59.25 | -1.41% | 107,127 |