Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia
· Delayed Price · Currency is SAR 8.36
+0.24 (2.96%)
At close: Dec 4, 2025
TADAWUL:4270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.12 | 8.58 | 8.12 | 8.36 | 8.36 | 2.96% | 325,488 |
| Dec 3, 2025 | 8.04 | 8.20 | 8.00 | 8.12 | 8.12 | 1.00% | 152,462 |
| Dec 2, 2025 | 8.49 | 8.49 | 8.03 | 8.04 | 8.04 | -2.19% | 392,613 |
| Dec 1, 2025 | 8.36 | 8.50 | 8.18 | 8.22 | 8.22 | -1.79% | 189,467 |
| Nov 30, 2025 | 8.88 | 8.88 | 8.30 | 8.37 | 8.37 | -4.67% | 149,923 |
| Nov 27, 2025 | 9.00 | 9.04 | 8.10 | 8.78 | 8.78 | -2.01% | 138,390 |
| Nov 26, 2025 | 9.05 | 9.14 | 8.94 | 8.96 | 8.96 | -0.99% | 196,199 |
| Nov 25, 2025 | 9.20 | 9.26 | 9.00 | 9.05 | 9.05 | -1.20% | 118,197 |
| Nov 24, 2025 | 9.33 | 9.33 | 9.15 | 9.16 | 9.16 | -1.08% | 39,613 |
| Nov 23, 2025 | 9.15 | 9.35 | 9.15 | 9.26 | 9.26 | 1.20% | 100,275 |
| Nov 20, 2025 | 9.10 | 9.24 | 9.10 | 9.15 | 9.15 | 0.88% | 92,246 |
| Nov 19, 2025 | 9.23 | 9.51 | 9.06 | 9.07 | 9.07 | -1.41% | 283,751 |
| Nov 18, 2025 | 9.10 | 9.29 | 8.82 | 9.20 | 9.20 | 1.32% | 444,775 |
| Nov 17, 2025 | 9.42 | 9.55 | 9.08 | 9.08 | 9.08 | -5.02% | 295,940 |
| Nov 16, 2025 | 9.56 | 9.64 | 9.40 | 9.56 | 9.56 | -0.83% | 299,653 |
| Nov 13, 2025 | 9.72 | 9.84 | 9.64 | 9.64 | 9.64 | -0.21% | 244,932 |
| Nov 12, 2025 | 9.75 | 9.82 | 9.66 | 9.66 | 9.66 | -0.51% | 154,299 |
| Nov 11, 2025 | 9.82 | 9.90 | 9.71 | 9.71 | 9.71 | -1.12% | 184,755 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.79 | 9.82 | 9.82 | 0.20% | 102,055 |
| Nov 9, 2025 | 9.92 | 9.95 | 9.77 | 9.80 | 9.80 | -1.11% | 133,415 |
| Nov 6, 2025 | 9.95 | 9.98 | 9.83 | 9.91 | 9.91 | -0.30% | 125,901 |
| Nov 5, 2025 | 10.05 | 10.05 | 9.83 | 9.94 | 9.94 | -1.19% | 379,721 |
| Nov 4, 2025 | 10.20 | 10.21 | 10.00 | 10.06 | 10.06 | -1.47% | 256,040 |
| Nov 3, 2025 | 10.36 | 10.40 | 10.13 | 10.21 | 10.21 | -1.16% | 301,644 |
| Nov 2, 2025 | 10.69 | 10.69 | 10.26 | 10.33 | 10.33 | -3.46% | 463,952 |
| Oct 30, 2025 | 10.15 | 10.94 | 10.11 | 10.70 | 10.70 | 5.63% | 1,786,550 |
| Oct 29, 2025 | 10.15 | 10.18 | 10.08 | 10.13 | 10.13 | -0.10% | 199,770 |
| Oct 28, 2025 | 10.17 | 10.20 | 10.10 | 10.14 | 10.14 | - | 131,877 |
| Oct 27, 2025 | 10.40 | 10.47 | 10.12 | 10.14 | 10.14 | -1.07% | 173,556 |
| Oct 26, 2025 | 10.03 | 10.38 | 10.02 | 10.25 | 10.25 | 2.30% | 285,846 |
| Oct 23, 2025 | 10.23 | 10.23 | 9.96 | 10.02 | 10.02 | -1.96% | 332,065 |
| Oct 22, 2025 | 10.43 | 10.47 | 10.22 | 10.22 | 10.22 | -2.11% | 181,192 |
| Oct 21, 2025 | 10.43 | 10.47 | 10.31 | 10.44 | 10.44 | 0.19% | 163,635 |
| Oct 20, 2025 | 10.50 | 10.63 | 10.39 | 10.42 | 10.42 | -0.67% | 301,924 |
| Oct 19, 2025 | 10.53 | 10.61 | 10.45 | 10.49 | 10.49 | -0.47% | 164,936 |
| Oct 16, 2025 | 10.54 | 10.64 | 10.49 | 10.54 | 10.54 | 0.48% | 194,517 |
| Oct 15, 2025 | 10.64 | 10.80 | 10.49 | 10.49 | 10.49 | -0.66% | 559,339 |
| Oct 14, 2025 | 10.50 | 10.84 | 10.42 | 10.56 | 10.56 | 0.76% | 918,905 |
| Oct 13, 2025 | 10.38 | 10.58 | 10.36 | 10.48 | 10.48 | 1.16% | 435,208 |
| Oct 12, 2025 | 10.50 | 10.58 | 10.35 | 10.36 | 10.36 | -2.54% | 355,331 |
| Oct 9, 2025 | 10.80 | 10.85 | 10.58 | 10.63 | 10.63 | -1.48% | 628,176 |
| Oct 8, 2025 | 11.21 | 11.22 | 10.76 | 10.79 | 10.79 | -3.66% | 1,036,741 |
| Oct 7, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 626,468 |
| Oct 6, 2025 | 11.03 | 11.19 | 10.96 | 11.00 | 11.00 | -0.18% | 524,370 |
| Oct 5, 2025 | 11.07 | 11.15 | 11.00 | 11.02 | 11.02 | -0.36% | 294,324 |
| Oct 2, 2025 | 11.28 | 11.28 | 10.99 | 11.06 | 11.06 | -2.04% | 763,751 |
| Oct 1, 2025 | 11.24 | 11.47 | 11.20 | 11.29 | 11.29 | 0.27% | 1,551,860 |
| Sep 30, 2025 | 11.20 | 11.50 | 11.20 | 11.26 | 11.26 | 0.54% | 445,625 |
| Sep 29, 2025 | 11.18 | 11.28 | 11.15 | 11.20 | 11.20 | 0.09% | 140,201 |
| Sep 28, 2025 | 11.15 | 11.30 | 11.15 | 11.19 | 11.19 | -0.53% | 229,161 |
| Sep 25, 2025 | 11.35 | 11.45 | 11.15 | 11.25 | 11.25 | -0.79% | 301,562 |
| Sep 24, 2025 | 11.35 | 11.48 | 11.25 | 11.34 | 11.34 | 0.44% | 265,217 |
| Sep 22, 2025 | 11.20 | 11.34 | 11.07 | 11.29 | 11.29 | 1.16% | 235,537 |
| Sep 21, 2025 | 11.18 | 11.39 | 11.00 | 11.16 | 11.16 | -0.18% | 267,730 |
| Sep 18, 2025 | 11.05 | 11.30 | 10.70 | 11.18 | 11.18 | 1.45% | 487,496 |
| Sep 17, 2025 | 11.04 | 11.14 | 10.97 | 11.02 | 11.02 | -0.81% | 252,020 |
| Sep 16, 2025 | 10.82 | 11.19 | 10.82 | 11.11 | 11.11 | 2.87% | 335,727 |
| Sep 15, 2025 | 10.75 | 11.25 | 10.68 | 10.80 | 10.80 | - | 394,049 |
| Sep 14, 2025 | 10.83 | 10.97 | 10.60 | 10.80 | 10.80 | -0.28% | 208,515 |
| Sep 11, 2025 | 10.85 | 10.92 | 10.68 | 10.83 | 10.83 | -0.28% | 150,948 |
| Sep 10, 2025 | 10.66 | 10.91 | 10.55 | 10.86 | 10.86 | -0.18% | 219,423 |
| Sep 9, 2025 | 11.05 | 11.05 | 10.71 | 10.88 | 10.88 | -1.54% | 470,815 |
| Sep 8, 2025 | 11.39 | 11.39 | 10.96 | 11.05 | 11.05 | -0.99% | 505,606 |
| Sep 7, 2025 | 11.06 | 11.55 | 11.06 | 11.16 | 11.16 | - | 784,778 |
| Sep 4, 2025 | 11.02 | 11.34 | 10.95 | 11.16 | 11.16 | 1.00% | 517,887 |
| Sep 3, 2025 | 11.10 | 11.22 | 11.00 | 11.05 | 11.05 | -0.72% | 265,336 |
| Sep 2, 2025 | 11.27 | 11.29 | 11.00 | 11.13 | 11.13 | -1.42% | 275,994 |
| Sep 1, 2025 | 11.25 | 11.44 | 11.00 | 11.29 | 11.29 | 0.27% | 274,552 |
| Aug 31, 2025 | 11.61 | 11.61 | 11.00 | 11.26 | 11.26 | -1.66% | 409,971 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.43 | 11.45 | 11.45 | -0.78% | 360,839 |
| Aug 27, 2025 | 11.94 | 11.94 | 11.50 | 11.54 | 11.54 | -2.70% | 503,387 |
| Aug 26, 2025 | 11.81 | 12.00 | 11.64 | 11.86 | 11.86 | 0.59% | 546,784 |
| Aug 25, 2025 | 11.80 | 12.29 | 11.75 | 11.79 | 11.79 | 0.43% | 1,262,328 |
| Aug 24, 2025 | 11.84 | 11.91 | 11.68 | 11.74 | 11.74 | 0.51% | 429,709 |
| Aug 21, 2025 | 11.93 | 11.97 | 11.63 | 11.68 | 11.68 | -1.68% | 390,208 |
| Aug 20, 2025 | 12.20 | 12.30 | 11.82 | 11.88 | 11.88 | -2.62% | 534,838 |
| Aug 19, 2025 | 12.50 | 12.73 | 12.15 | 12.20 | 12.20 | -1.69% | 619,843 |
| Aug 18, 2025 | 12.66 | 13.10 | 12.40 | 12.41 | 12.41 | -0.32% | 1,288,474 |
| Aug 17, 2025 | 12.73 | 12.83 | 12.40 | 12.45 | 12.45 | -1.43% | 430,311 |
| Aug 14, 2025 | 12.00 | 12.98 | 11.77 | 12.63 | 12.63 | 5.60% | 1,569,378 |
| Aug 13, 2025 | 12.34 | 12.34 | 11.70 | 11.96 | 11.96 | -0.75% | 474,760 |
| Aug 12, 2025 | 12.30 | 12.33 | 11.95 | 12.05 | 12.05 | -1.47% | 286,083 |
| Aug 11, 2025 | 12.60 | 12.94 | 12.19 | 12.23 | 12.23 | -2.94% | 735,553 |
| Aug 10, 2025 | 12.20 | 12.97 | 12.20 | 12.60 | 12.60 | 3.28% | 1,111,645 |
| Aug 7, 2025 | 12.39 | 13.03 | 12.14 | 12.20 | 12.20 | -1.53% | 906,099 |
| Aug 6, 2025 | 12.50 | 13.13 | 12.05 | 12.39 | 12.39 | 2.23% | 1,808,253 |
| Aug 5, 2025 | 11.11 | 12.12 | 11.03 | 12.12 | 12.12 | 9.98% | 648,156 |
| Aug 4, 2025 | 11.29 | 11.37 | 10.90 | 11.02 | 11.02 | -2.82% | 234,639 |
| Aug 3, 2025 | 11.56 | 11.65 | 11.16 | 11.34 | 11.34 | -1.90% | 194,988 |
| Jul 31, 2025 | 11.68 | 11.76 | 11.38 | 11.56 | 11.56 | -0.86% | 128,149 |
| Jul 30, 2025 | 11.70 | 11.85 | 11.54 | 11.66 | 11.66 | -0.34% | 134,829 |
| Jul 29, 2025 | 11.75 | 11.91 | 11.61 | 11.70 | 11.70 | -0.43% | 114,865 |
| Jul 28, 2025 | 12.07 | 12.72 | 11.70 | 11.75 | 11.75 | -2.65% | 661,168 |
| Jul 27, 2025 | 11.92 | 12.11 | 11.88 | 12.07 | 12.07 | 1.26% | 194,296 |
| Jul 24, 2025 | 12.05 | 12.11 | 11.80 | 11.92 | 11.92 | -1.24% | 116,373 |
| Jul 23, 2025 | 11.92 | 12.09 | 11.80 | 12.07 | 12.07 | 0.42% | 205,803 |
| Jul 22, 2025 | 12.41 | 12.56 | 11.98 | 12.02 | 12.02 | -4.91% | 361,629 |
| Jul 21, 2025 | 12.46 | 12.64 | 11.82 | 12.64 | 12.64 | 1.28% | 295,407 |
| Jul 20, 2025 | 12.63 | 12.78 | 12.29 | 12.48 | 12.48 | -1.19% | 132,766 |
| Jul 17, 2025 | 12.57 | 12.70 | 12.39 | 12.63 | 12.63 | 0.48% | 137,259 |