Saudi Paper Manufacturing Company (2300.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 70.10 | 75.50 | 70.10 | 72.20 | 72.20 | 392,441 |
| May 22, 2024 | 71.90 | 72.30 | 70.00 | 70.50 | 70.50 | 114,276 |
| May 21, 2024 | 71.40 | 73.00 | 71.10 | 71.30 | 71.30 | 64,090 |
| May 20, 2024 | 71.10 | 73.30 | 71.10 | 71.70 | 71.70 | 91,972 |
| May 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 16, 2024 | 75.00 | 75.60 | 70.60 | 73.00 | 73.00 | 394,213 |
| May 15, 2024 | 78.30 | 79.00 | 74.50 | 74.90 | 74.90 | 219,784 |
| May 14, 2024 | 76.90 | 80.90 | 76.70 | 77.90 | 77.90 | 387,834 |
| May 13, 2024 | 79.50 | 79.50 | 76.50 | 76.90 | 76.90 | 186,755 |
| May 12, 2024 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 317,046 |
| May 09, 2024 | 80.00 | 81.00 | 78.20 | 80.00 | 80.00 | 143,868 |
| May 08, 2024 | 81.30 | 82.40 | 79.80 | 80.00 | 80.00 | 168,650 |
| May 07, 2024 | 82.00 | 83.00 | 81.40 | 81.40 | 81.40 | 162,658 |
| May 06, 2024 | 80.20 | 82.40 | 80.10 | 82.00 | 82.00 | 195,472 |
| May 05, 2024 | 80.20 | 81.50 | 79.50 | 80.50 | 80.50 | 174,759 |
| May 02, 2024 | 82.00 | 83.80 | 78.30 | 80.00 | 80.00 | 481,427 |
| May 01, 2024 | 76.80 | 81.80 | 76.30 | 81.10 | 81.10 | 654,775 |
| Apr 30, 2024 | 78.00 | 78.00 | 74.60 | 76.10 | 76.10 | 311,943 |
| Apr 29, 2024 | 69.80 | 76.70 | 69.80 | 75.00 | 75.00 | 399,134 |
| Apr 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Apr 28, 2024 | 0.5 Dividend | |||||
| Apr 28, 2024 | 11:10 Stock Split | |||||
| Apr 25, 2024 | 72.82 | 73.36 | 70.91 | 71.00 | 70.50 | 149,233 |
| Apr 24, 2024 | 74.73 | 76.09 | 71.27 | 72.73 | 72.22 | 324,766 |
| Apr 23, 2024 | 73.36 | 75.45 | 73.18 | 74.73 | 74.20 | 271,395 |
| Apr 22, 2024 | 73.18 | 74.09 | 71.36 | 72.91 | 72.40 | 380,031 |
| Apr 21, 2024 | 75.00 | 75.73 | 73.09 | 73.18 | 72.67 | 445,072 |
| Apr 18, 2024 | 75.18 | 76.27 | 74.64 | 75.73 | 75.19 | 393,275 |
| Apr 17, 2024 | 75.73 | 75.73 | 73.18 | 75.18 | 74.65 | 166,337 |
| Apr 16, 2024 | 75.00 | 75.91 | 74.55 | 75.73 | 75.19 | 300,828 |
| Apr 15, 2024 | 72.64 | 75.09 | 72.36 | 75.09 | 74.56 | 192,112 |
| Apr 14, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.22 | - |
| Apr 04, 2024 | 73.64 | 74.09 | 71.27 | 72.73 | 72.22 | 500,701 |
| Apr 03, 2024 | 73.00 | 73.82 | 71.73 | 73.09 | 72.58 | 332,715 |
| Apr 02, 2024 | 71.82 | 73.82 | 71.09 | 72.91 | 72.40 | 379,394 |
| Apr 01, 2024 | 67.36 | 72.45 | 67.36 | 72.18 | 71.67 | 434,603 |
| Mar 31, 2024 | 69.55 | 69.82 | 65.45 | 69.18 | 68.69 | 451,093 |
| Mar 28, 2024 | 71.45 | 71.45 | 68.09 | 69.64 | 69.15 | 504,060 |
| Mar 27, 2024 | 71.09 | 71.82 | 70.09 | 71.09 | 70.59 | 508,911 |
| Mar 26, 2024 | 69.55 | 71.73 | 69.18 | 71.00 | 70.50 | 635,838 |
| Mar 25, 2024 | 69.09 | 71.82 | 68.18 | 71.00 | 70.50 | 814,763 |
| Mar 24, 2024 | 68.64 | 70.45 | 67.55 | 69.09 | 68.60 | 483,720 |
| Mar 21, 2024 | 67.27 | 69.27 | 65.18 | 68.73 | 68.24 | 1,136,427 |
| Mar 20, 2024 | 63.36 | 67.18 | 62.45 | 67.00 | 66.53 | 1,045,993 |
| Mar 19, 2024 | 60.09 | 63.73 | 59.55 | 63.09 | 62.65 | 812,112 |
| Mar 18, 2024 | 65.55 | 65.55 | 59.55 | 60.73 | 60.30 | 1,250,217 |
| Mar 17, 2024 | 63.18 | 66.36 | 60.36 | 65.73 | 65.26 | 916,572 |
| Mar 14, 2024 | 67.18 | 67.45 | 65.27 | 66.73 | 66.26 | 517,739 |
| Mar 13, 2024 | 63.55 | 67.27 | 62.36 | 67.18 | 66.71 | 1,082,442 |
| Mar 12, 2024 | 62.55 | 63.64 | 61.36 | 62.73 | 62.29 | 337,955 |
| Mar 11, 2024 | 61.64 | 62.91 | 61.27 | 61.82 | 61.38 | 274,137 |
| Mar 10, 2024 | 63.00 | 63.00 | 60.82 | 61.55 | 61.11 | 291,029 |
| Mar 07, 2024 | 63.45 | 63.64 | 61.36 | 61.73 | 61.29 | 876,399 |
| Mar 06, 2024 | 62.64 | 63.45 | 60.91 | 63.45 | 63.01 | 831,237 |
| Mar 05, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.21 | - |
| Mar 04, 2024 | 61.45 | 61.91 | 59.55 | 60.64 | 60.21 | 431,981 |
| Mar 03, 2024 | 60.91 | 62.36 | 60.00 | 61.55 | 61.11 | 442,535 |
| Feb 29, 2024 | 57.45 | 62.55 | 57.36 | 60.36 | 59.94 | 1,425,530 |
| Feb 28, 2024 | 58.09 | 58.73 | 57.27 | 57.73 | 57.32 | 423,737 |
| Feb 27, 2024 | 54.55 | 59.09 | 53.64 | 57.91 | 57.50 | 1,594,223 |
| Feb 26, 2024 | 52.73 | 55.64 | 52.09 | 54.73 | 54.34 | 1,897,123 |
| Feb 25, 2024 | 47.91 | 52.64 | 47.91 | 52.64 | 52.27 | 2,171,881 |
| Feb 21, 2024 | 49.09 | 49.36 | 47.82 | 47.91 | 47.57 | 421,532 |
| Feb 20, 2024 | 49.00 | 49.64 | 48.18 | 49.09 | 48.75 | 522,403 |
| Feb 19, 2024 | 47.82 | 49.09 | 47.18 | 49.00 | 48.65 | 764,203 |
| Feb 18, 2024 | 46.45 | 48.09 | 46.18 | 47.64 | 47.30 | 461,890 |
| Feb 15, 2024 | 46.18 | 46.91 | 46.18 | 46.45 | 46.13 | 310,349 |
| Feb 14, 2024 | 46.91 | 47.09 | 45.91 | 46.18 | 45.86 | 301,365 |
| Feb 13, 2024 | 48.36 | 48.45 | 46.82 | 47.00 | 46.67 | 581,220 |
| Feb 12, 2024 | 46.73 | 48.36 | 46.73 | 48.27 | 47.93 | 572,979 |
| Feb 11, 2024 | 45.55 | 47.55 | 45.55 | 47.00 | 46.67 | 469,815 |
| Feb 08, 2024 | 46.36 | 46.55 | 45.73 | 45.82 | 45.50 | 215,598 |
| Feb 07, 2024 | 46.36 | 46.55 | 45.73 | 45.82 | 45.50 | 215,598 |
| Feb 06, 2024 | 45.73 | 46.91 | 45.36 | 46.36 | 46.04 | 410,532 |
| Feb 05, 2024 | 46.73 | 47.27 | 45.55 | 45.73 | 45.41 | 532,506 |
| Feb 04, 2024 | 45.73 | 46.73 | 45.55 | 46.73 | 46.40 | 531,612 |
| Feb 01, 2024 | 45.32 | 46.36 | 43.64 | 45.55 | 45.22 | 1,133,348 |
| Jan 31, 2024 | 42.45 | 45.73 | 42.41 | 45.09 | 44.77 | 1,478,406 |
| Jan 30, 2024 | 42.73 | 43.95 | 41.95 | 42.55 | 42.25 | 709,956 |
| Jan 29, 2024 | 43.82 | 44.05 | 42.64 | 42.82 | 42.52 | 416,036 |
| Jan 28, 2024 | 42.95 | 44.27 | 42.95 | 43.82 | 43.51 | 971,139 |
| Jan 25, 2024 | 41.41 | 42.36 | 40.86 | 42.27 | 41.98 | 647,911 |
| Jan 24, 2024 | 40.45 | 41.55 | 40.27 | 41.55 | 41.25 | 342,565 |
| Jan 23, 2024 | 40.45 | 41.77 | 40.27 | 40.36 | 40.08 | 347,485 |
| Jan 22, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.81 | - |
| Jan 21, 2024 | 40.86 | 40.86 | 40.05 | 40.09 | 39.81 | 97,477 |
| Jan 18, 2024 | 39.50 | 40.41 | 38.59 | 40.18 | 39.90 | 265,186 |
| Jan 17, 2024 | 41.00 | 41.23 | 39.73 | 40.00 | 39.72 | 390,577 |
| Jan 16, 2024 | 41.55 | 41.95 | 40.82 | 41.09 | 40.80 | 310,718 |
| Jan 15, 2024 | 40.27 | 41.55 | 40.27 | 41.36 | 41.07 | 259,194 |
| Jan 14, 2024 | 40.86 | 40.86 | 40.27 | 40.32 | 40.03 | 196,011 |
| Jan 11, 2024 | 41.36 | 41.82 | 40.77 | 40.91 | 40.62 | 357,553 |
| Jan 10, 2024 | 42.09 | 42.27 | 41.32 | 41.45 | 41.16 | 282,395 |
| Jan 09, 2024 | 41.27 | 42.36 | 40.91 | 42.09 | 41.79 | 494,769 |
| Jan 08, 2024 | 42.00 | 42.23 | 41.14 | 41.27 | 40.98 | 407,844 |
| Jan 07, 2024 | 39.91 | 42.00 | 39.73 | 42.00 | 41.70 | 1,116,500 |
| Jan 04, 2024 | 39.27 | 39.73 | 38.86 | 39.55 | 39.27 | 302,297 |
| Jan 03, 2024 | 39.64 | 40.86 | 39.14 | 39.32 | 39.04 | 616,652 |
| Jan 02, 2024 | 40.09 | 40.27 | 39.32 | 39.68 | 39.40 | 563,010 |
| Jan 01, 2024 | 40.32 | 40.77 | 39.73 | 40.09 | 39.81 | 522,283 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.