Saudi Paper Manufacturing Company (2300.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:13PM AST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.00 | 78.10 | 75.10 | 77.00 | 77.00 | 68,248 |
| 23 June 2024 | 78.50 | 79.70 | 75.90 | 76.50 | 76.50 | 125,212 |
| 13 June 2024 | 76.30 | 78.50 | 76.30 | 78.10 | 78.10 | 129,361 |
| 12 June 2024 | 76.90 | 77.50 | 76.10 | 76.20 | 76.20 | 29,113 |
| 11 June 2024 | 78.40 | 79.40 | 77.20 | 77.20 | 77.20 | 121,616 |
| 10 June 2024 | 74.20 | 78.80 | 74.20 | 78.30 | 78.30 | 150,701 |
| 09 June 2024 | 74.10 | 75.90 | 72.70 | 74.50 | 74.50 | 117,604 |
| 06 June 2024 | 76.10 | 78.20 | 74.10 | 74.10 | 74.10 | 63,191 |
| 05 June 2024 | 77.00 | 78.60 | 73.10 | 77.50 | 77.50 | 121,022 |
| 04 June 2024 | 78.90 | 80.60 | 76.30 | 77.20 | 77.20 | 242,018 |
| 03 June 2024 | 79.00 | 80.00 | 77.70 | 79.30 | 79.30 | 238,021 |
| 02 June 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 30 May 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 29 May 2024 | 77.00 | 78.40 | 75.10 | 78.30 | 78.30 | 181,896 |
| 28 May 2024 | 75.50 | 79.90 | 75.00 | 76.20 | 76.20 | 661,392 |
| 27 May 2024 | 71.50 | 75.50 | 71.50 | 75.10 | 75.10 | 280,096 |
| 26 May 2024 | 74.40 | 74.40 | 71.10 | 71.60 | 71.60 | 77,383 |
| 23 May 2024 | 70.10 | 75.50 | 70.10 | 72.20 | 72.20 | 392,441 |
| 22 May 2024 | 71.90 | 72.30 | 70.00 | 70.50 | 70.50 | 114,276 |
| 21 May 2024 | 71.40 | 73.00 | 71.10 | 71.30 | 71.30 | 64,090 |
| 20 May 2024 | 71.10 | 73.30 | 71.10 | 71.70 | 71.70 | 91,972 |
| 19 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 16 May 2024 | 75.00 | 75.60 | 70.60 | 73.00 | 73.00 | 394,213 |
| 15 May 2024 | 78.30 | 79.00 | 74.50 | 74.90 | 74.90 | 219,784 |
| 14 May 2024 | 76.90 | 80.90 | 76.70 | 77.90 | 77.90 | 387,834 |
| 13 May 2024 | 79.50 | 79.50 | 76.50 | 76.90 | 76.90 | 186,755 |
| 12 May 2024 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 317,046 |
| 09 May 2024 | 80.00 | 81.00 | 78.20 | 80.00 | 80.00 | 143,868 |
| 08 May 2024 | 81.30 | 82.40 | 79.80 | 80.00 | 80.00 | 168,650 |
| 07 May 2024 | 82.00 | 83.00 | 81.40 | 81.40 | 81.40 | 162,658 |
| 06 May 2024 | 80.20 | 82.40 | 80.10 | 82.00 | 82.00 | 195,472 |
| 05 May 2024 | 80.20 | 81.50 | 79.50 | 80.50 | 80.50 | 174,759 |
| 02 May 2024 | 82.00 | 83.80 | 78.30 | 80.00 | 80.00 | 481,427 |
| 01 May 2024 | 76.80 | 81.80 | 76.30 | 81.10 | 81.10 | 654,775 |
| 30 Apr 2024 | 78.00 | 78.00 | 74.60 | 76.10 | 76.10 | 311,943 |
| 29 Apr 2024 | 69.80 | 76.70 | 69.80 | 75.00 | 75.00 | 399,134 |
| 28 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 28 Apr 2024 | 0.5 Dividend | |||||
| 28 Apr 2024 | 11:10 Stock split | |||||
| 25 Apr 2024 | 72.82 | 73.36 | 70.91 | 71.00 | 70.50 | 149,233 |
| 24 Apr 2024 | 74.73 | 76.09 | 71.27 | 72.73 | 72.22 | 324,766 |
| 23 Apr 2024 | 73.36 | 75.45 | 73.18 | 74.73 | 74.20 | 271,395 |
| 22 Apr 2024 | 73.18 | 74.09 | 71.36 | 72.91 | 72.40 | 380,031 |
| 21 Apr 2024 | 75.00 | 75.73 | 73.09 | 73.18 | 72.67 | 445,072 |
| 18 Apr 2024 | 75.18 | 76.27 | 74.64 | 75.73 | 75.19 | 393,275 |
| 17 Apr 2024 | 75.73 | 75.73 | 73.18 | 75.18 | 74.65 | 166,337 |
| 16 Apr 2024 | 75.00 | 75.91 | 74.55 | 75.73 | 75.19 | 300,828 |
| 15 Apr 2024 | 72.64 | 75.09 | 72.36 | 75.09 | 74.56 | 192,112 |
| 14 Apr 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.22 | - |
| 04 Apr 2024 | 73.64 | 74.09 | 71.27 | 72.73 | 72.22 | 500,701 |
| 03 Apr 2024 | 73.00 | 73.82 | 71.73 | 73.09 | 72.58 | 332,715 |
| 02 Apr 2024 | 71.82 | 73.82 | 71.09 | 72.91 | 72.40 | 379,394 |
| 01 Apr 2024 | 67.36 | 72.45 | 67.36 | 72.18 | 71.67 | 434,603 |
| 31 Mar 2024 | 69.55 | 69.82 | 65.45 | 69.18 | 68.69 | 451,093 |
| 28 Mar 2024 | 71.45 | 71.45 | 68.09 | 69.64 | 69.15 | 504,060 |
| 27 Mar 2024 | 71.09 | 71.82 | 70.09 | 71.09 | 70.59 | 508,911 |
| 26 Mar 2024 | 69.55 | 71.73 | 69.18 | 71.00 | 70.50 | 635,838 |
| 25 Mar 2024 | 69.09 | 71.82 | 68.18 | 71.00 | 70.50 | 814,763 |
| 24 Mar 2024 | 68.64 | 70.45 | 67.55 | 69.09 | 68.60 | 483,720 |
| 21 Mar 2024 | 67.27 | 69.27 | 65.18 | 68.73 | 68.24 | 1,136,427 |
| 20 Mar 2024 | 63.36 | 67.18 | 62.45 | 67.00 | 66.53 | 1,045,993 |
| 19 Mar 2024 | 60.09 | 63.73 | 59.55 | 63.09 | 62.65 | 812,112 |
| 18 Mar 2024 | 65.55 | 65.55 | 59.55 | 60.73 | 60.30 | 1,250,217 |
| 17 Mar 2024 | 63.18 | 66.36 | 60.36 | 65.73 | 65.26 | 916,572 |
| 14 Mar 2024 | 67.18 | 67.45 | 65.27 | 66.73 | 66.26 | 517,739 |
| 13 Mar 2024 | 63.55 | 67.27 | 62.36 | 67.18 | 66.71 | 1,082,442 |
| 12 Mar 2024 | 62.55 | 63.64 | 61.36 | 62.73 | 62.29 | 337,955 |
| 11 Mar 2024 | 61.64 | 62.91 | 61.27 | 61.82 | 61.38 | 274,137 |
| 10 Mar 2024 | 63.00 | 63.00 | 60.82 | 61.55 | 61.11 | 291,029 |
| 07 Mar 2024 | 63.45 | 63.64 | 61.36 | 61.73 | 61.29 | 876,399 |
| 06 Mar 2024 | 62.64 | 63.45 | 60.91 | 63.45 | 63.01 | 831,237 |
| 05 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.21 | - |
| 04 Mar 2024 | 61.45 | 61.91 | 59.55 | 60.64 | 60.21 | 431,981 |
| 03 Mar 2024 | 60.91 | 62.36 | 60.00 | 61.55 | 61.11 | 442,535 |
| 29 Feb 2024 | 57.45 | 62.55 | 57.36 | 60.36 | 59.94 | 1,425,530 |
| 28 Feb 2024 | 58.09 | 58.73 | 57.27 | 57.73 | 57.32 | 423,737 |
| 27 Feb 2024 | 54.55 | 59.09 | 53.64 | 57.91 | 57.50 | 1,594,223 |
| 26 Feb 2024 | 52.73 | 55.64 | 52.09 | 54.73 | 54.34 | 1,897,123 |
| 25 Feb 2024 | 47.91 | 52.64 | 47.91 | 52.64 | 52.27 | 2,171,881 |
| 21 Feb 2024 | 49.09 | 49.36 | 47.82 | 47.91 | 47.57 | 421,532 |
| 20 Feb 2024 | 49.00 | 49.64 | 48.18 | 49.09 | 48.75 | 522,403 |
| 19 Feb 2024 | 47.82 | 49.09 | 47.18 | 49.00 | 48.65 | 764,203 |
| 18 Feb 2024 | 46.45 | 48.09 | 46.18 | 47.64 | 47.30 | 461,890 |
| 15 Feb 2024 | 46.18 | 46.91 | 46.18 | 46.45 | 46.13 | 310,349 |
| 14 Feb 2024 | 46.91 | 47.09 | 45.91 | 46.18 | 45.86 | 301,365 |
| 13 Feb 2024 | 48.36 | 48.45 | 46.82 | 47.00 | 46.67 | 581,220 |
| 12 Feb 2024 | 46.73 | 48.36 | 46.73 | 48.27 | 47.93 | 572,979 |
| 11 Feb 2024 | 45.55 | 47.55 | 45.55 | 47.00 | 46.67 | 469,815 |
| 08 Feb 2024 | 46.36 | 46.55 | 45.73 | 45.82 | 45.50 | 215,598 |
| 07 Feb 2024 | 46.36 | 46.55 | 45.73 | 45.82 | 45.50 | 215,598 |
| 06 Feb 2024 | 45.73 | 46.91 | 45.36 | 46.36 | 46.04 | 410,532 |
| 05 Feb 2024 | 46.73 | 47.27 | 45.55 | 45.73 | 45.41 | 532,506 |
| 04 Feb 2024 | 45.73 | 46.73 | 45.55 | 46.73 | 46.40 | 531,612 |
| 01 Feb 2024 | 45.32 | 46.36 | 43.64 | 45.55 | 45.22 | 1,133,348 |
| 31 Jan 2024 | 42.45 | 45.73 | 42.41 | 45.09 | 44.77 | 1,478,406 |
| 30 Jan 2024 | 42.73 | 43.95 | 41.95 | 42.55 | 42.25 | 709,956 |
| 29 Jan 2024 | 43.82 | 44.05 | 42.64 | 42.82 | 42.52 | 416,036 |
| 28 Jan 2024 | 42.95 | 44.27 | 42.95 | 43.82 | 43.51 | 971,139 |
| 25 Jan 2024 | 41.41 | 42.36 | 40.86 | 42.27 | 41.98 | 647,911 |
| 24 Jan 2024 | 40.45 | 41.55 | 40.27 | 41.55 | 41.25 | 342,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.