Saudi Paper Manufacturing Co. 2300
TADAWUL · Saudi Arabia · Process Industries
SAR 58.20+0.60 (+1.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 58.20 | +1.04% | SAR 57.70 | SAR 58.80 | SAR 57.25 | 96.34K |
| 2026-09-30 | SAR 57.60 | -1.71% | SAR 58.70 | SAR 58.90 | SAR 57.55 | 64.29K |
| 2026-09-29 | SAR 58.60 | -3.86% | SAR 61.85 | SAR 61.85 | SAR 58.40 | 173.99K |
| 2026-09-28 | SAR 60.95 | -0.25% | SAR 61.20 | SAR 62.00 | SAR 60.65 | 65.70K |
| 2026-09-27 | SAR 61.10 | +0.74% | SAR 61.65 | SAR 62.85 | SAR 60.85 | 70.60K |
| 2026-09-24 | SAR 60.65 | -1.86% | SAR 61.75 | SAR 62.60 | SAR 60.65 | 58.31K |
| 2026-09-22 | SAR 61.80 | +0.16% | SAR 61.65 | SAR 62.35 | SAR 61.65 | 61.21K |
| 2026-09-21 | SAR 61.70 | -0.08% | SAR 61.75 | SAR 62.90 | SAR 61.50 | 63.58K |
| 2026-09-20 | SAR 61.75 | -1.67% | SAR 62.60 | SAR 62.70 | SAR 61.50 | 46.86K |
| 2026-09-17 | SAR 62.80 | +0.08% | SAR 62.55 | SAR 63.65 | SAR 62.55 | 67.47K |
| 2026-09-16 | SAR 62.75 | -0.16% | SAR 62.10 | SAR 63.75 | SAR 62.10 | 126.81K |
| 2026-09-15 | SAR 62.85 | +0.08% | SAR 63.15 | SAR 63.65 | SAR 62.30 | 167.00K |
| 2026-09-14 | SAR 62.80 | -1.10% | SAR 63.35 | SAR 63.55 | SAR 62.65 | 65.49K |
| 2026-09-13 | SAR 63.50 | -0.78% | SAR 64.00 | SAR 65.35 | SAR 62.80 | 146.03K |
| 2026-09-10 | SAR 64.00 | +0.95% | SAR 63.40 | SAR 64.25 | SAR 63.15 | 65.57K |
| 2026-09-09 | SAR 63.40 | -0.86% | SAR 63.55 | SAR 64.90 | SAR 63.40 | 163.23K |
| 2026-09-08 | SAR 63.95 | -0.31% | SAR 64.00 | SAR 64.15 | SAR 63.45 | 37.53K |
| 2026-09-07 | SAR 64.15 | -0.85% | SAR 63.30 | SAR 64.25 | SAR 62.75 | 92.10K |
| 2026-09-06 | SAR 64.70 | 0.00% | SAR 65.10 | SAR 65.25 | SAR 64.35 | 84.65K |
| 2026-09-03 | SAR 64.70 | -0.46% | SAR 65.10 | SAR 65.25 | SAR 64.35 | 84.65K |
| 2026-09-02 | SAR 65.00 | -1.37% | SAR 65.80 | SAR 65.80 | SAR 64.55 | 75.07K |
| 2026-09-01 | SAR 65.90 | -0.15% | SAR 66.00 | SAR 66.85 | SAR 64.35 | 216.33K |
| 2026-08-31 | SAR 66.00 | +3.94% | SAR 65.00 | SAR 68.40 | SAR 63.45 | 780.95K |
| 2026-08-30 | SAR 63.50 | -2.31% | SAR 65.50 | SAR 65.50 | SAR 63.35 | 72.12K |
| 2026-08-27 | SAR 65.00 | +0.15% | SAR 64.95 | SAR 65.45 | SAR 64.45 | 151.81K |
| 2026-08-26 | SAR 64.90 | +2.20% | SAR 64.00 | SAR 65.50 | SAR 63.10 | 241.38K |
| 2026-08-25 | SAR 63.50 | -0.31% | SAR 63.30 | SAR 64.65 | SAR 62.75 | 115.32K |
| 2026-08-24 | SAR 63.70 | +0.55% | SAR 63.35 | SAR 64.05 | SAR 63.00 | 155.40K |
| 2026-08-23 | SAR 63.35 | +3.43% | SAR 61.65 | SAR 63.95 | SAR 61.35 | 155.46K |
| 2026-08-20 | SAR 61.25 | -2.55% | SAR 62.80 | SAR 62.80 | SAR 61.00 | 114.75K |
| 2026-08-19 | SAR 62.85 | +1.05% | SAR 62.60 | SAR 63.50 | SAR 62.20 | 87.78K |
| 2026-08-18 | SAR 62.20 | -0.80% | SAR 62.75 | SAR 63.00 | SAR 62.00 | 38.52K |
| 2026-08-17 | SAR 62.70 | +1.95% | SAR 63.00 | SAR 63.60 | SAR 61.85 | 175.26K |
| 2026-08-16 | SAR 61.50 | 0.00% | SAR 61.50 | SAR 61.50 | SAR 61.50 | 0 |
| 2026-08-13 | SAR 61.50 | -1.20% | SAR 62.30 | SAR 65.30 | SAR 60.90 | 470.56K |
| 2026-08-12 | SAR 62.25 | -0.88% | SAR 62.80 | SAR 63.55 | SAR 62.10 | 107.36K |
| 2026-08-11 | SAR 62.80 | -2.86% | SAR 64.65 | SAR 64.90 | SAR 62.40 | 208.82K |
| 2026-08-10 | SAR 64.65 | -0.31% | SAR 65.00 | SAR 66.20 | SAR 64.65 | 88.73K |
| 2026-08-09 | SAR 64.85 | -3.71% | SAR 67.35 | SAR 67.95 | SAR 64.75 | 125.26K |
| 2026-08-06 | SAR 67.35 | -2.32% | SAR 70.00 | SAR 70.00 | SAR 67.00 | 271.71K |
| 2026-08-05 | SAR 68.95 | -0.07% | SAR 69.70 | SAR 70.50 | SAR 67.55 | 263.42K |
| 2026-08-04 | SAR 69.00 | +1.55% | SAR 68.40 | SAR 69.75 | SAR 67.00 | 235.28K |
| 2026-08-03 | SAR 67.95 | +0.67% | SAR 67.95 | SAR 69.40 | SAR 67.70 | 123.93K |
| 2026-08-02 | SAR 67.50 | -2.17% | SAR 68.90 | SAR 70.55 | SAR 66.50 | 174.57K |
| 2026-07-30 | SAR 69.00 | +7.14% | SAR 64.45 | SAR 69.60 | SAR 64.45 | 614.94K |
| 2026-07-29 | SAR 64.40 | -1.08% | SAR 65.10 | SAR 66.15 | SAR 64.25 | 173.94K |
| 2026-07-28 | SAR 65.10 | +1.40% | SAR 64.00 | SAR 65.50 | SAR 64.00 | 94.21K |
| 2026-07-27 | SAR 64.20 | -0.93% | SAR 64.80 | SAR 65.45 | SAR 64.00 | 91.29K |
| 2026-07-26 | SAR 64.80 | +0.31% | SAR 65.00 | SAR 67.00 | SAR 64.00 | 205.06K |
| 2026-07-23 | SAR 64.60 | -0.15% | SAR 64.70 | SAR 65.75 | SAR 63.80 | 179.62K |
| 2026-07-22 | SAR 64.70 | +2.70% | SAR 63.00 | SAR 65.00 | SAR 62.95 | 178.57K |
| 2026-07-21 | SAR 63.00 | +1.61% | SAR 62.50 | SAR 63.75 | SAR 61.25 | 86.16K |
| 2026-07-20 | SAR 62.00 | -1.20% | SAR 62.00 | SAR 62.90 | SAR 61.50 | 58.60K |
| 2026-07-19 | SAR 62.75 | +0.64% | SAR 62.00 | SAR 63.75 | SAR 61.50 | 86.32K |
| 2026-07-16 | SAR 62.35 | -2.12% | SAR 62.60 | SAR 63.50 | SAR 62.35 | 25.18K |
| 2026-07-15 | SAR 63.70 | -0.62% | SAR 64.05 | SAR 64.10 | SAR 62.60 | 67.40K |
| 2026-07-14 | SAR 64.10 | +0.16% | SAR 63.90 | SAR 64.55 | SAR 63.35 | 109.89K |
| 2026-07-13 | SAR 64.00 | -0.70% | SAR 64.45 | SAR 64.60 | SAR 63.25 | 74.34K |
| 2026-07-12 | SAR 64.45 | +0.47% | SAR 64.15 | SAR 65.30 | SAR 63.15 | 183.13K |
| 2026-07-09 | SAR 64.15 | +0.31% | SAR 63.50 | SAR 66.65 | SAR 63.00 | 587.61K |
| 2026-07-08 | SAR 63.95 | +1.51% | SAR 62.95 | SAR 63.95 | SAR 61.95 | 180.51K |
| 2026-07-07 | SAR 63.00 | +3.11% | SAR 60.00 | SAR 64.50 | SAR 60.00 | 875.07K |
| 2026-07-06 | SAR 61.10 | +9.99% | SAR 55.75 | SAR 61.10 | SAR 55.45 | 691.38K |
| 2026-07-05 | SAR 55.55 | +0.45% | SAR 55.40 | SAR 55.85 | SAR 54.85 | 32.18K |
| 2026-07-02 | SAR 55.30 | +0.73% | SAR 54.90 | SAR 55.35 | SAR 54.60 | 60.23K |
| 2026-07-01 | SAR 54.90 | -2.49% | SAR 57.00 | SAR 57.00 | SAR 54.65 | 93.60K |
| 2026-06-30 | SAR 56.30 | +0.90% | SAR 55.80 | SAR 56.60 | SAR 55.25 | 98.95K |
| 2026-06-29 | SAR 55.80 | -2.11% | SAR 57.00 | SAR 57.10 | SAR 55.10 | 78.11K |
| 2026-06-28 | SAR 57.00 | +3.92% | SAR 54.95 | SAR 57.10 | SAR 54.95 | 74.31K |
| 2026-06-25 | SAR 54.85 | -3.60% | SAR 56.90 | SAR 56.90 | SAR 54.40 | 113.78K |
| 2026-06-24 | SAR 56.90 | -0.18% | SAR 57.05 | SAR 57.35 | SAR 56.90 | 41.90K |
| 2026-06-23 | SAR 57.00 | -2.56% | SAR 58.50 | SAR 58.50 | SAR 56.05 | 77.76K |
| 2026-06-22 | SAR 58.50 | -1.43% | SAR 59.20 | SAR 59.25 | SAR 58.50 | 51.42K |
| 2026-06-21 | SAR 59.35 | -1.33% | SAR 60.15 | SAR 60.15 | SAR 59.20 | 25.42K |
| 2026-06-18 | SAR 60.15 | +0.42% | SAR 59.80 | SAR 60.15 | SAR 59.55 | 37.40K |
| 2026-06-17 | SAR 59.90 | -0.66% | SAR 60.30 | SAR 60.45 | SAR 59.55 | 63.55K |
| 2026-06-16 | SAR 60.30 | +1.52% | SAR 59.40 | SAR 61.00 | SAR 59.40 | 211.60K |
| 2026-06-15 | SAR 59.40 | +1.54% | SAR 59.00 | SAR 59.60 | SAR 58.80 | 168.38K |
| 2026-06-14 | SAR 58.50 | +1.56% | SAR 57.60 | SAR 59.00 | SAR 57.50 | 119.30K |
| 2026-06-11 | SAR 57.60 | +1.05% | SAR 56.90 | SAR 57.80 | SAR 56.70 | 47.52K |
| 2026-06-10 | SAR 57.00 | -1.55% | SAR 58.00 | SAR 58.00 | SAR 56.65 | 62.55K |
| 2026-06-09 | SAR 57.90 | +2.48% | SAR 56.45 | SAR 58.00 | SAR 56.45 | 59.13K |
| 2026-06-08 | SAR 56.50 | -0.96% | SAR 57.00 | SAR 57.20 | SAR 55.65 | 175.87K |
| 2026-06-07 | SAR 57.05 | -1.47% | SAR 57.70 | SAR 57.70 | SAR 57.00 | 28.95K |
| 2026-06-04 | SAR 57.90 | -0.52% | SAR 58.40 | SAR 58.40 | SAR 57.25 | 57.50K |
| 2026-06-03 | SAR 58.20 | +0.34% | SAR 58.35 | SAR 59.70 | SAR 57.80 | 117.27K |
| 2026-06-02 | SAR 58.00 | -0.17% | SAR 58.15 | SAR 58.80 | SAR 58.00 | 72.86K |
| 2026-06-01 | SAR 58.10 | +0.17% | SAR 58.00 | SAR 58.15 | SAR 57.25 | 37.79K |
| 2026-05-31 | SAR 58.00 | +1.31% | SAR 58.40 | SAR 58.50 | SAR 57.35 | 40.64K |
| 2026-05-28 | SAR 57.25 | 0.00% | SAR 57.25 | SAR 57.25 | SAR 57.25 | 0 |