Paper Home Company (TADAWUL:9576)
Saudi Arabia
· Delayed Price · Currency is SAR 41.40
+1.42 (3.55%)
At close: Dec 4, 2025
Paper Home Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.20 | 41.40 | 37.10 | 41.40 | 41.40 | 3.55% | 8,795 |
| Dec 3, 2025 | 37.12 | 39.98 | 37.12 | 39.98 | 39.98 | 6.78% | 5,740 |
| Dec 2, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Dec 1, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | 13 |
| Nov 30, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Nov 27, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Nov 26, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | 27 |
| Nov 25, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Nov 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Nov 23, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - | - |
| Nov 20, 2025 | 34.96 | 37.44 | 34.96 | 37.44 | 37.44 | 4.00% | 6,273 |
| Nov 19, 2025 | 34.86 | 36.00 | 34.86 | 36.00 | 36.00 | 2.80% | 1,626 |
| Nov 18, 2025 | 35.10 | 35.10 | 35.02 | 35.02 | 35.02 | -1.57% | 1,018 |
| Nov 17, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -3.84% | 598 |
| Nov 16, 2025 | 35.04 | 37.00 | 35.04 | 37.00 | 37.00 | 2.78% | 875 |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.10% | 502 |
| Nov 12, 2025 | 36.00 | 37.54 | 36.00 | 37.54 | 37.54 | 0.16% | 1,797 |
| Nov 11, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | - |
| Nov 10, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.32% | 1,195 |
| Nov 9, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - | - |
| Nov 6, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.89% | 137 |
| Nov 5, 2025 | 36.90 | 38.58 | 36.88 | 38.32 | 38.32 | 0.74% | 6,664 |
| Nov 4, 2025 | 37.00 | 39.00 | 36.04 | 38.04 | 38.04 | 2.81% | 5,244 |
| Nov 3, 2025 | 36.34 | 37.02 | 36.34 | 37.00 | 37.00 | -0.11% | 4,632 |
| Nov 2, 2025 | 35.34 | 37.04 | 35.34 | 37.04 | 37.04 | -0.16% | 3,705 |
| Oct 30, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | 101 |
| Oct 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 27 |
| Oct 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 26, 2025 | 36.82 | 36.82 | 36.80 | 36.80 | 36.80 | 0.05% | 1,400 |
| Oct 23, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - | - |
| Oct 22, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.66% | 710 |
| Oct 21, 2025 | 37.60 | 37.60 | 36.54 | 36.54 | 36.54 | 0.11% | 573 |
| Oct 20, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 77 |
| Oct 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Oct 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 4 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.27% | 515 |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.11% | 79 |
| Oct 13, 2025 | 37.60 | 37.96 | 37.60 | 37.96 | 37.96 | 5.15% | 1,065 |
| Oct 12, 2025 | 34.96 | 38.98 | 34.52 | 36.10 | 36.10 | 0.56% | 5,643 |
| Oct 9, 2025 | 36.06 | 38.68 | 35.90 | 35.90 | 35.90 | -0.50% | 1,730 |
| Oct 8, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.17% | 230 |
| Oct 7, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.28% | 539 |
| Oct 6, 2025 | 36.00 | 36.42 | 36.00 | 36.12 | 36.12 | -3.94% | 1,468 |
| Oct 5, 2025 | 36.84 | 37.60 | 36.84 | 37.60 | 37.60 | 1.62% | 573 |
| Oct 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 141 |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 351 |
| Sep 30, 2025 | 36.88 | 36.88 | 36.00 | 36.00 | 36.00 | -3.59% | 3,714 |
| Sep 29, 2025 | 35.14 | 37.34 | 35.14 | 37.34 | 37.34 | 3.21% | 3,804 |
| Sep 28, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | 475 |
| Sep 25, 2025 | 36.96 | 36.96 | 35.00 | 36.18 | 36.18 | -3.78% | 2,875 |
| Sep 24, 2025 | 36.72 | 37.60 | 36.06 | 37.60 | 37.60 | -1.05% | 1,261 |
| Sep 22, 2025 | 39.98 | 39.98 | 38.00 | 38.00 | 38.00 | -9.48% | 3,305 |
| Sep 21, 2025 | 42.42 | 42.66 | 40.00 | 41.98 | 41.98 | -0.05% | 3,566 |
| Sep 18, 2025 | 42.70 | 42.70 | 41.46 | 42.00 | 42.00 | -0.80% | 889 |
| Sep 17, 2025 | 42.14 | 42.34 | 41.16 | 42.34 | 42.34 | 1.15% | 998 |
| Sep 16, 2025 | 41.00 | 41.86 | 41.00 | 41.86 | 41.86 | -2.29% | 923 |
| Sep 15, 2025 | 42.02 | 42.90 | 42.02 | 42.84 | 42.84 | 4.69% | 2,940 |
| Sep 14, 2025 | 44.00 | 44.00 | 40.92 | 40.92 | 40.92 | 0.74% | 1,111 |
| Sep 11, 2025 | 41.04 | 41.04 | 39.64 | 40.62 | 40.62 | -7.39% | 1,358 |
| Sep 10, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Sep 9, 2025 | 41.92 | 43.86 | 39.04 | 43.86 | 43.86 | 1.20% | 3,031 |
| Sep 8, 2025 | 43.86 | 43.86 | 43.34 | 43.34 | 43.34 | -7.79% | 1,508 |
| Sep 7, 2025 | 42.04 | 47.00 | 42.04 | 47.00 | 47.00 | 7.26% | 2,214 |
| Sep 4, 2025 | 43.64 | 43.82 | 43.64 | 43.82 | 43.82 | 4.33% | 774 |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 60 |
| Sep 2, 2025 | 43.00 | 44.86 | 41.40 | 42.00 | 42.00 | -2.33% | 19,969 |
| Sep 1, 2025 | 47.00 | 47.00 | 41.14 | 43.00 | 43.00 | -2.09% | 12,905 |
| Aug 31, 2025 | 41.08 | 46.20 | 41.08 | 43.92 | 43.92 | 1.24% | 14,352 |
| Aug 28, 2025 | 41.54 | 43.38 | 41.08 | 43.38 | 43.38 | 5.80% | 3,077 |
| Aug 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 267 |
| Aug 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.59% | 383 |
| Aug 25, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - | 2 |
| Aug 24, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - | 11 |
| Aug 21, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - | - |
| Aug 20, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -3.78% | 328 |
| Aug 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 18, 2025 | 44.10 | 46.00 | 44.10 | 46.00 | 46.00 | 2.00% | 1,457 |
| Aug 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Aug 14, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 18 |
| Aug 13, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Aug 12, 2025 | 42.88 | 45.10 | 42.88 | 45.10 | 45.10 | 10.00% | 1,831 |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.98% | 243 |
| Aug 10, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Aug 7, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 6.01% | 345 |
| Aug 6, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.70% | 217 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 4, 2025 | 41.60 | 41.60 | 40.00 | 40.00 | 40.00 | -7.02% | 835 |
| Aug 3, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 11 |
| Jul 31, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Jul 30, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Jul 29, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 5 |
| Jul 28, 2025 | 43.88 | 44.76 | 42.66 | 43.02 | 43.02 | -6.48% | 1,398 |
| Jul 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3 |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2 |
| Jul 23, 2025 | 46.00 | 46.80 | 44.26 | 46.00 | 46.00 | -1.57% | 1,769 |
| Jul 22, 2025 | 44.67 | 46.73 | 43.70 | 46.73 | 46.73 | 2.11% | 1,688 |
| Jul 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -1.79% | 212 |
| Jul 20, 2025 | 45.57 | 46.60 | 45.57 | 46.60 | 46.60 | 1.45% | 431 |
| Jul 17, 2025 | 44.43 | 46.07 | 44.43 | 45.93 | 45.93 | 2.15% | 2,588 |