Skip to main content
Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.34
-0.08 (-1.08%)
Mar 9, 2026, 3:18 PM AST

TADAWUL:4270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.567.567.347.347.34-1.08%95,832
Mar 8, 20267.387.767.307.427.420.27%224,123
Mar 5, 20267.787.787.117.407.404.52%652,505
Mar 4, 20266.457.086.457.087.089.94%351,616
Mar 3, 20266.666.946.426.446.44-3.88%336,271
Mar 2, 20266.606.826.606.706.70-0.45%140,708
Mar 1, 20266.196.786.196.736.73-1.90%95,456
Feb 26, 20267.027.046.846.866.86-2.56%71,299
Feb 25, 20267.027.156.917.047.040.28%79,388
Feb 24, 20267.337.367.027.027.02-4.23%66,997
Feb 23, 20267.377.467.327.337.33-0.54%235,549
Feb 19, 20267.567.567.357.377.37-2.25%124,686
Feb 18, 20267.707.737.547.547.54-2.20%134,306
Feb 17, 20267.907.907.697.717.71-0.90%195,996
Feb 16, 20267.708.207.587.787.780.13%847,271
Feb 15, 20267.777.827.657.777.77-189,649
Feb 12, 20267.757.807.687.777.77-225,723
Feb 11, 20267.997.997.757.777.77-2.26%302,570
Feb 10, 20268.058.057.937.957.95-1.00%169,739
Feb 9, 20268.388.387.968.038.03-1.95%410,795
Feb 8, 20268.138.588.138.198.190.74%431,181
Feb 5, 20268.158.178.068.138.13-1.22%70,435
Feb 4, 20268.208.258.098.238.230.73%81,976
Feb 3, 20268.208.278.138.178.17-0.24%75,213
Feb 2, 20268.058.208.028.198.190.74%77,707
Feb 1, 20268.328.328.108.138.13-2.28%78,877
Jan 29, 20268.528.528.208.328.32-1.89%170,805
Jan 28, 20268.358.488.258.488.481.92%223,088
Jan 27, 20268.258.388.258.328.321.09%185,951
Jan 26, 20268.048.448.048.238.232.36%574,424
Jan 25, 20268.188.288.008.048.04-1.35%174,069
Jan 22, 20268.228.348.108.158.150.37%205,030
Jan 21, 20268.008.207.918.128.121.50%164,408
Jan 20, 20267.998.097.908.008.00-0.50%143,551
Jan 19, 20268.248.248.008.048.04-1.95%261,724
Jan 18, 20268.008.378.008.208.202.50%233,080
Jan 15, 20268.058.087.908.008.00-1.11%79,174
Jan 14, 20268.128.198.038.098.09-0.37%93,348
Jan 13, 20268.198.288.098.128.12-0.73%153,491
Jan 12, 20268.058.298.058.188.181.11%164,338
Jan 11, 20268.018.137.988.098.091.25%123,705
Jan 8, 20268.058.067.867.997.99-0.37%131,125
Jan 7, 20268.358.508.008.028.02-2.79%486,266
Jan 6, 20268.188.398.188.258.250.36%92,242
Jan 5, 20268.328.708.228.228.22-1.56%220,757
Jan 4, 20268.458.478.258.358.35-1.07%87,425
Jan 1, 20268.498.558.448.448.44-0.59%87,418
Dec 31, 20258.208.698.208.498.494.56%361,171
Dec 30, 20258.308.308.108.128.12-2.17%84,535
Dec 29, 20258.238.398.208.308.300.85%52,926
Dec 28, 20258.278.518.218.238.23-0.60%144,465
Dec 25, 20258.338.398.038.288.28-0.72%28,350
Dec 24, 20258.508.558.308.348.34-1.65%127,291
Dec 23, 20258.118.558.118.488.482.79%235,727
Dec 22, 20258.038.688.018.258.252.74%545,847
Dec 21, 20258.108.208.038.038.03-1.23%77,236
Dec 18, 20258.088.157.998.138.130.49%87,165
Dec 17, 20258.048.148.008.098.090.25%44,681
Dec 16, 20258.138.208.038.078.07-1.34%76,905
Dec 15, 20258.038.228.038.188.181.24%74,487
Dec 14, 20258.268.358.088.088.08-4.38%115,094
Dec 11, 20258.468.518.328.458.45-0.24%58,011
Dec 10, 20258.368.518.368.478.471.07%67,640
Dec 9, 20258.378.458.308.388.380.24%75,364
Dec 8, 20258.388.438.308.368.36-0.59%80,384
Dec 7, 20258.478.698.388.418.410.60%207,639
Dec 4, 20258.128.588.128.368.362.96%325,488
Dec 3, 20258.048.208.008.128.121.00%152,462
Dec 2, 20258.498.498.038.048.04-2.19%392,613
Dec 1, 20258.368.508.188.228.22-1.79%189,467
Nov 30, 20258.888.888.308.378.37-4.67%149,923
Nov 27, 20259.009.048.108.788.78-2.01%138,390
Nov 26, 20259.059.148.948.968.96-0.99%196,199
Nov 25, 20259.209.269.009.059.05-1.20%118,197
Nov 24, 20259.339.339.159.169.16-1.08%39,613
Nov 23, 20259.159.359.159.269.261.20%100,275
Nov 20, 20259.109.249.109.159.150.88%92,246
Nov 19, 20259.239.519.069.079.07-1.41%283,751
Nov 18, 20259.109.298.829.209.201.32%444,775
Nov 17, 20259.429.559.089.089.08-5.02%295,940
Nov 16, 20259.569.649.409.569.56-0.83%299,653
Nov 13, 20259.729.849.649.649.64-0.21%244,932
Nov 12, 20259.759.829.669.669.66-0.51%154,299
Nov 11, 20259.829.909.719.719.71-1.12%184,755
Nov 10, 20259.909.909.799.829.820.20%102,055
Nov 9, 20259.929.959.779.809.80-1.11%133,415
Nov 6, 20259.959.989.839.919.91-0.30%125,901
Nov 5, 202510.0510.059.839.949.94-1.19%379,721
Nov 4, 202510.2010.2110.0010.0610.06-1.47%256,040
Nov 3, 202510.3610.4010.1310.2110.21-1.16%301,644
Nov 2, 202510.6910.6910.2610.3310.33-3.46%463,952
Oct 30, 202510.1510.9410.1110.7010.705.63%1,786,550
Oct 29, 202510.1510.1810.0810.1310.13-0.10%199,770
Oct 28, 202510.1710.2010.1010.1410.14-131,877
Oct 27, 202510.4010.4710.1210.1410.14-1.07%173,556
Oct 26, 202510.0310.3810.0210.2510.252.30%285,846
Oct 23, 202510.2310.239.9610.0210.02-1.96%332,065
Oct 22, 202510.4310.4710.2210.2210.22-2.11%181,192
Oct 21, 202510.4310.4710.3110.4410.440.19%163,635
Oct 20, 202510.5010.6310.3910.4210.42-0.67%301,924