Skip to main content
Saudi Printing and Packaging Co. (TADAWUL:4270)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.78
+0.10 (1.30%)
Apr 29, 2026, 3:15 PM AST

TADAWUL:4270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.897.897.717.74--1.78%100,781
Apr 27, 20267.897.937.817.887.88-0.13%117,337
Apr 26, 20267.907.997.807.897.890.13%61,761
Apr 23, 20268.068.067.867.887.88-1.50%155,912
Apr 22, 20268.008.167.908.008.001.52%393,237
Apr 21, 20268.008.307.877.887.881.16%1,058,344
Apr 20, 20267.947.947.797.797.79-1.89%115,753
Apr 19, 20268.108.127.907.947.94-1.12%258,850
Apr 16, 20268.178.178.008.038.03-0.99%402,435
Apr 15, 20268.158.238.108.118.11-0.49%250,895
Apr 14, 20268.208.278.118.158.15-203,168
Apr 13, 20268.208.418.108.158.150.62%289,326
Apr 12, 20268.128.448.078.108.10-1.70%342,563
Apr 9, 20268.168.708.008.248.240.86%947,490
Apr 8, 20268.028.337.968.178.175.15%707,399
Apr 7, 20268.078.207.747.777.77-5.36%709,243
Apr 6, 20267.898.537.528.218.215.80%3,426,137
Apr 5, 20267.988.547.767.767.76-2.51%519,713
Apr 2, 20267.247.967.037.967.969.94%846,439
Apr 1, 20266.827.256.627.247.246.16%728,659
Mar 31, 20267.097.136.816.826.82-3.67%330,664
Mar 30, 20267.157.217.067.087.08-0.98%97,097
Mar 29, 20267.287.337.157.157.15-1.38%54,918
Mar 26, 20267.247.397.207.257.250.14%62,483
Mar 25, 20267.067.317.067.247.242.55%60,680
Mar 24, 20267.327.337.067.067.06-1.67%51,332
Mar 16, 20267.027.217.027.187.181.84%56,183
Mar 15, 20267.147.156.977.057.05-1.40%41,889
Mar 12, 20267.127.287.077.157.15-0.69%53,921
Mar 11, 20267.307.417.197.207.20-2.96%102,753
Mar 10, 20267.267.457.267.427.421.09%61,385
Mar 9, 20267.567.567.307.347.34-1.08%124,591
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