United Carton Industries Company 1323
TADAWUL · Saudi Arabia · Process Industries
SAR 24.36-0.24 (-0.98%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 24.60 | -0.40% | SAR 24.60 | SAR 24.90 | SAR 24.50 | 87.19K |
| 2026-09-29 | SAR 24.70 | -2.53% | SAR 25.24 | SAR 25.24 | SAR 24.65 | 59.44K |
| 2026-09-28 | SAR 25.34 | -0.39% | SAR 25.50 | SAR 25.54 | SAR 25.20 | 37.41K |
| 2026-09-27 | SAR 25.44 | +0.63% | SAR 25.28 | SAR 25.48 | SAR 25.16 | 29.89K |
| 2026-09-24 | SAR 25.28 | -1.10% | SAR 25.56 | SAR 25.56 | SAR 25.00 | 57.30K |
| 2026-09-22 | SAR 25.56 | +0.24% | SAR 25.40 | SAR 25.62 | SAR 25.32 | 168.34K |
| 2026-09-21 | SAR 25.50 | -1.92% | SAR 26.00 | SAR 26.02 | SAR 25.50 | 54.88K |
| 2026-09-20 | SAR 26.00 | -1.81% | SAR 26.46 | SAR 26.48 | SAR 25.90 | 82.94K |
| 2026-09-17 | SAR 26.48 | +0.53% | SAR 26.48 | SAR 26.60 | SAR 26.14 | 206.06K |
| 2026-09-16 | SAR 26.34 | +2.81% | SAR 25.52 | SAR 26.40 | SAR 25.52 | 92.76K |
| 2026-09-15 | SAR 25.62 | -1.16% | SAR 25.84 | SAR 26.26 | SAR 25.60 | 83.40K |
| 2026-09-14 | SAR 25.92 | -0.15% | SAR 25.96 | SAR 26.30 | SAR 25.80 | 22.83K |
| 2026-09-13 | SAR 25.96 | -1.82% | SAR 26.08 | SAR 26.26 | SAR 25.82 | 48.76K |
| 2026-09-10 | SAR 26.44 | -1.27% | SAR 26.68 | SAR 26.82 | SAR 26.42 | 40.36K |
| 2026-09-09 | SAR 26.78 | -0.96% | SAR 27.06 | SAR 27.14 | SAR 26.76 | 57.06K |
| 2026-09-08 | SAR 27.04 | +0.15% | SAR 27.00 | SAR 27.12 | SAR 26.98 | 26.35K |
| 2026-09-07 | SAR 27.00 | -0.37% | SAR 27.14 | SAR 27.18 | SAR 27.00 | 40.75K |
| 2026-09-06 | SAR 27.10 | 0.00% | SAR 27.30 | SAR 27.36 | SAR 27.08 | 42.65K |
| 2026-09-03 | SAR 27.10 | -0.22% | SAR 27.30 | SAR 27.36 | SAR 27.08 | 42.65K |
| 2026-09-02 | SAR 27.16 | -1.09% | SAR 27.34 | SAR 27.34 | SAR 27.06 | 51.88K |
| 2026-09-01 | SAR 27.46 | -0.22% | SAR 27.46 | SAR 27.80 | SAR 27.40 | 87.40K |
| 2026-08-31 | SAR 27.52 | +0.36% | SAR 27.42 | SAR 27.62 | SAR 27.28 | 59.54K |
| 2026-08-30 | SAR 27.42 | -0.65% | SAR 27.56 | SAR 27.86 | SAR 27.40 | 82.84K |
| 2026-08-27 | SAR 27.60 | +0.58% | SAR 27.68 | SAR 27.68 | SAR 27.44 | 37.80K |
| 2026-08-26 | SAR 27.44 | -0.22% | SAR 27.48 | SAR 27.58 | SAR 27.38 | 40.20K |
| 2026-08-25 | SAR 27.50 | -0.43% | SAR 27.64 | SAR 27.72 | SAR 27.48 | 97.26K |
| 2026-08-24 | SAR 27.62 | -0.58% | SAR 27.72 | SAR 28.06 | SAR 27.62 | 73.07K |
| 2026-08-23 | SAR 27.78 | +1.68% | SAR 27.40 | SAR 28.08 | SAR 27.38 | 158.87K |
| 2026-08-20 | SAR 27.32 | +0.22% | SAR 27.26 | SAR 27.34 | SAR 27.16 | 84.18K |
| 2026-08-19 | SAR 27.26 | -0.51% | SAR 27.46 | SAR 27.60 | SAR 27.22 | 54.33K |
| 2026-08-18 | SAR 27.40 | +0.15% | SAR 27.34 | SAR 27.60 | SAR 27.22 | 101.11K |
| 2026-08-17 | SAR 27.36 | -2.77% | SAR 28.02 | SAR 28.02 | SAR 27.28 | 129.75K |
| 2026-08-16 | SAR 28.14 | 0.00% | SAR 28.14 | SAR 28.14 | SAR 28.14 | 0 |
| 2026-08-13 | SAR 28.14 | +0.79% | SAR 27.98 | SAR 28.18 | SAR 27.74 | 176.97K |
| 2026-08-12 | SAR 27.92 | +1.90% | SAR 27.38 | SAR 27.92 | SAR 27.32 | 138.35K |
| 2026-08-11 | SAR 27.40 | -0.15% | SAR 27.70 | SAR 27.70 | SAR 27.30 | 82.99K |
| 2026-08-10 | SAR 27.44 | +0.22% | SAR 27.48 | SAR 27.76 | SAR 27.22 | 133.50K |
| 2026-08-09 | SAR 27.38 | -1.72% | SAR 27.74 | SAR 27.74 | SAR 27.28 | 100.93K |
| 2026-08-06 | SAR 27.86 | -1.28% | SAR 28.22 | SAR 28.26 | SAR 27.70 | 227.81K |
| 2026-08-05 | SAR 28.22 | +0.57% | SAR 28.18 | SAR 28.54 | SAR 27.94 | 372.22K |
| 2026-08-04 | SAR 28.06 | +1.67% | SAR 27.82 | SAR 28.28 | SAR 27.82 | 265.19K |
| 2026-08-03 | SAR 27.60 | +2.30% | SAR 26.98 | SAR 28.10 | SAR 26.94 | 564.30K |
| 2026-08-02 | SAR 26.98 | -2.39% | SAR 27.40 | SAR 28.10 | SAR 26.96 | 325.63K |
| 2026-07-30 | SAR 27.64 | +2.14% | SAR 26.90 | SAR 28.00 | SAR 26.84 | 671.57K |
| 2026-07-29 | SAR 27.06 | +1.20% | SAR 26.54 | SAR 27.34 | SAR 26.50 | 350.60K |
| 2026-07-28 | SAR 26.74 | -0.45% | SAR 26.48 | SAR 26.82 | SAR 26.46 | 165.59K |
| 2026-07-27 | SAR 26.86 | +1.82% | SAR 26.42 | SAR 27.28 | SAR 25.92 | 548.00K |
| 2026-07-26 | SAR 26.38 | +6.46% | SAR 27.24 | SAR 27.24 | SAR 25.90 | 1.08M |
| 2026-07-23 | SAR 24.78 | +1.27% | SAR 24.33 | SAR 24.78 | SAR 24.33 | 76.15K |
| 2026-07-22 | SAR 24.47 | +0.29% | SAR 24.30 | SAR 24.52 | SAR 24.30 | 53.39K |
| 2026-07-21 | SAR 24.40 | -1.65% | SAR 24.50 | SAR 24.68 | SAR 24.38 | 47.62K |
| 2026-07-20 | SAR 24.81 | -2.63% | SAR 25.04 | SAR 25.04 | SAR 24.65 | 83.40K |
| 2026-07-19 | SAR 25.48 | +1.59% | SAR 25.02 | SAR 25.48 | SAR 24.67 | 74.65K |
| 2026-07-16 | SAR 25.08 | -0.56% | SAR 25.12 | SAR 25.30 | SAR 25.06 | 34.01K |
| 2026-07-15 | SAR 25.22 | -0.71% | SAR 25.30 | SAR 25.42 | SAR 25.16 | 64.25K |
| 2026-07-14 | SAR 25.40 | -0.94% | SAR 25.60 | SAR 25.60 | SAR 25.22 | 102.47K |
| 2026-07-13 | SAR 25.64 | -1.16% | SAR 25.94 | SAR 25.94 | SAR 25.52 | 69.43K |
| 2026-07-12 | SAR 25.94 | +0.31% | SAR 25.76 | SAR 25.94 | SAR 25.50 | 89.89K |
| 2026-07-09 | SAR 25.86 | -1.15% | SAR 25.90 | SAR 26.20 | SAR 25.84 | 40.96K |
| 2026-07-08 | SAR 26.16 | -2.02% | SAR 26.50 | SAR 26.52 | SAR 25.64 | 197.47K |
| 2026-07-07 | SAR 26.70 | +0.15% | SAR 26.56 | SAR 26.86 | SAR 26.30 | 266.78K |
| 2026-07-06 | SAR 26.66 | +2.22% | SAR 26.06 | SAR 26.92 | SAR 25.88 | 340.77K |
| 2026-07-05 | SAR 26.08 | -1.44% | SAR 26.46 | SAR 26.60 | SAR 26.00 | 111.33K |
| 2026-07-02 | SAR 26.46 | +2.40% | SAR 25.90 | SAR 26.56 | SAR 25.64 | 351.33K |
| 2026-07-01 | SAR 25.84 | +1.65% | SAR 25.46 | SAR 26.00 | SAR 25.42 | 293.08K |
| 2026-06-30 | SAR 25.42 | +1.36% | SAR 24.83 | SAR 25.54 | SAR 24.83 | 72.81K |
| 2026-06-29 | SAR 25.08 | -1.26% | SAR 24.96 | SAR 25.12 | SAR 24.70 | 118.03K |
| 2026-06-28 | SAR 25.40 | +0.79% | SAR 25.12 | SAR 25.40 | SAR 24.78 | 45.71K |
| 2026-06-25 | SAR 25.20 | -0.55% | SAR 25.16 | SAR 25.30 | SAR 25.00 | 45.23K |
| 2026-06-24 | SAR 25.34 | -0.31% | SAR 25.00 | SAR 25.34 | SAR 24.94 | 67.01K |
| 2026-06-23 | SAR 25.42 | -0.86% | SAR 25.64 | SAR 25.66 | SAR 24.87 | 198.39K |
| 2026-06-22 | SAR 25.64 | +0.31% | SAR 25.56 | SAR 26.00 | SAR 25.22 | 262.12K |
| 2026-06-21 | SAR 25.56 | +0.63% | SAR 25.38 | SAR 25.56 | SAR 25.24 | 85.82K |
| 2026-06-18 | SAR 25.40 | +0.40% | SAR 25.18 | SAR 25.46 | SAR 25.18 | 43.58K |
| 2026-06-17 | SAR 25.30 | -0.39% | SAR 25.34 | SAR 25.48 | SAR 25.26 | 84.13K |
| 2026-06-16 | SAR 25.40 | -1.24% | SAR 25.78 | SAR 25.78 | SAR 25.36 | 112.38K |
| 2026-06-15 | SAR 25.72 | +1.90% | SAR 25.24 | SAR 25.72 | SAR 25.20 | 312.40K |
| 2026-06-14 | SAR 25.24 | +0.16% | SAR 25.22 | SAR 25.40 | SAR 25.16 | 101.37K |
| 2026-06-11 | SAR 25.20 | 0.00% | SAR 25.12 | SAR 25.34 | SAR 25.08 | 44.69K |
| 2026-06-10 | SAR 25.20 | +0.16% | SAR 25.20 | SAR 25.34 | SAR 25.10 | 90.95K |
| 2026-06-09 | SAR 25.16 | +1.99% | SAR 24.73 | SAR 25.28 | SAR 24.73 | 150.62K |
| 2026-06-08 | SAR 24.67 | -1.48% | SAR 24.89 | SAR 24.91 | SAR 24.56 | 141.62K |
| 2026-06-07 | SAR 25.04 | -1.42% | SAR 24.95 | SAR 25.20 | SAR 24.90 | 70.15K |
| 2026-06-04 | SAR 25.40 | +1.11% | SAR 25.22 | SAR 25.40 | SAR 24.81 | 80.98K |
| 2026-06-03 | SAR 25.12 | +0.32% | SAR 25.04 | SAR 25.40 | SAR 24.98 | 136.11K |
| 2026-06-02 | SAR 25.04 | +0.68% | SAR 24.86 | SAR 25.10 | SAR 24.70 | 159.53K |
| 2026-06-01 | SAR 24.87 | +1.59% | SAR 24.48 | SAR 24.87 | SAR 24.47 | 117.09K |
| 2026-05-31 | SAR 24.48 | +0.41% | SAR 24.39 | SAR 24.60 | SAR 24.38 | 53.26K |
| 2026-05-28 | SAR 24.38 | 0.00% | SAR 24.38 | SAR 24.38 | SAR 24.38 | 0 |
| 2026-05-27 | SAR 24.38 | 0.00% | SAR 24.38 | SAR 24.38 | SAR 24.38 | 0 |