Australia markets closed

Saudi Paper Manufacturing Company (2300.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
78.10+1.90 (+2.49%)
At close: 03:19PM AST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202476.3078.5076.3078.1078.10129,361
12 June 202476.9077.5076.1076.2076.2029,113
11 June 202478.4079.4077.2077.2077.20121,616
10 June 202474.2078.8074.2078.3078.30150,701
09 June 202474.1075.9072.7074.5074.50117,604
06 June 202476.1078.2074.1074.1074.1063,191
05 June 202477.0078.6073.1077.5077.50121,022
04 June 202478.9080.6076.3077.2077.20242,018
03 June 202479.0080.0077.7079.3079.30238,021
02 June 202478.3078.3078.3078.3078.30-
30 May 202478.3078.3078.3078.3078.30-
29 May 202477.0078.4075.1078.3078.30181,896
28 May 202475.5079.9075.0076.2076.20661,392
27 May 202471.5075.5071.5075.1075.10280,096
26 May 202474.4074.4071.1071.6071.6077,383
23 May 202470.1075.5070.1072.2072.20392,441
22 May 202471.9072.3070.0070.5070.50114,276
21 May 202471.4073.0071.1071.3071.3064,090
20 May 202471.1073.3071.1071.7071.7091,972
19 May 202473.0073.0073.0073.0073.00-
16 May 202475.0075.6070.6073.0073.00394,213
15 May 202478.3079.0074.5074.9074.90219,784
14 May 202476.9080.9076.7077.9077.90387,834
13 May 202479.5079.5076.5076.9076.90186,755
12 May 202480.0080.0076.0079.0079.00317,046
09 May 202480.0081.0078.2080.0080.00143,868
08 May 202481.3082.4079.8080.0080.00168,650
07 May 202482.0083.0081.4081.4081.40162,658
06 May 202480.2082.4080.1082.0082.00195,472
05 May 202480.2081.5079.5080.5080.50174,759
02 May 202482.0083.8078.3080.0080.00481,427
01 May 202476.8081.8076.3081.1081.10654,775
30 Apr 202478.0078.0074.6076.1076.10311,943
29 Apr 202469.8076.7069.8075.0075.00399,134
28 Apr 202471.0071.0071.0071.0071.00-
28 Apr 20240.5 Dividend
28 Apr 202411:10 Stock split
25 Apr 202472.8273.3670.9171.0070.50149,233
24 Apr 202474.7376.0971.2772.7372.22324,766
23 Apr 202473.3675.4573.1874.7374.20271,395
22 Apr 202473.1874.0971.3672.9172.40380,031
21 Apr 202475.0075.7373.0973.1872.67445,072
18 Apr 202475.1876.2774.6475.7375.19393,275
17 Apr 202475.7375.7373.1875.1874.65166,337
16 Apr 202475.0075.9174.5575.7375.19300,828
15 Apr 202472.6475.0972.3675.0974.56192,112
14 Apr 202472.7372.7372.7372.7372.22-
04 Apr 202473.6474.0971.2772.7372.22500,701
03 Apr 202473.0073.8271.7373.0972.58332,715
02 Apr 202471.8273.8271.0972.9172.40379,394
01 Apr 202467.3672.4567.3672.1871.67434,603
31 Mar 202469.5569.8265.4569.1868.69451,093
28 Mar 202471.4571.4568.0969.6469.15504,060
27 Mar 202471.0971.8270.0971.0970.59508,911
26 Mar 202469.5571.7369.1871.0070.50635,838
25 Mar 202469.0971.8268.1871.0070.50814,763
24 Mar 202468.6470.4567.5569.0968.60483,720
21 Mar 202467.2769.2765.1868.7368.241,136,427
20 Mar 202463.3667.1862.4567.0066.531,045,993
19 Mar 202460.0963.7359.5563.0962.65812,112
18 Mar 202465.5565.5559.5560.7360.301,250,217
17 Mar 202463.1866.3660.3665.7365.26916,572
14 Mar 202467.1867.4565.2766.7366.26517,739
13 Mar 202463.5567.2762.3667.1866.711,082,442
12 Mar 202462.5563.6461.3662.7362.29337,955
11 Mar 202461.6462.9161.2761.8261.38274,137
10 Mar 202463.0063.0060.8261.5561.11291,029
07 Mar 202463.4563.6461.3661.7361.29876,399
06 Mar 202462.6463.4560.9163.4563.01831,237
05 Mar 202460.6460.6460.6460.6460.21-
04 Mar 202461.4561.9159.5560.6460.21431,981
03 Mar 202460.9162.3660.0061.5561.11442,535
29 Feb 202457.4562.5557.3660.3659.941,425,530
28 Feb 202458.0958.7357.2757.7357.32423,737
27 Feb 202454.5559.0953.6457.9157.501,594,223
26 Feb 202452.7355.6452.0954.7354.341,897,123
25 Feb 202447.9152.6447.9152.6452.272,171,881
21 Feb 202449.0949.3647.8247.9147.57421,532
20 Feb 202449.0049.6448.1849.0948.75522,403
19 Feb 202447.8249.0947.1849.0048.65764,203
18 Feb 202446.4548.0946.1847.6447.30461,890
15 Feb 202446.1846.9146.1846.4546.13310,349
14 Feb 202446.9147.0945.9146.1845.86301,365
13 Feb 202448.3648.4546.8247.0046.67581,220
12 Feb 202446.7348.3646.7348.2747.93572,979
11 Feb 202445.5547.5545.5547.0046.67469,815
08 Feb 202446.3646.5545.7345.8245.50215,598
07 Feb 202446.3646.5545.7345.8245.50215,598
06 Feb 202445.7346.9145.3646.3646.04410,532
05 Feb 202446.7347.2745.5545.7345.41532,506
04 Feb 202445.7346.7345.5546.7346.40531,612
01 Feb 202445.3246.3643.6445.5545.221,133,348
31 Jan 202442.4545.7342.4145.0944.771,478,406
30 Jan 202442.7343.9541.9542.5542.25709,956
29 Jan 202443.8244.0542.6442.8242.52416,036
28 Jan 202442.9544.2742.9543.8243.51971,139
25 Jan 202441.4142.3640.8642.2741.98647,911
24 Jan 202440.4541.5540.2741.5541.25342,565
23 Jan 202440.4541.7740.2740.3640.08347,485
22 Jan 202440.0940.0940.0940.0939.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...