Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 281.80
+3.20 (1.15%)
Sep 25, 2025, 3:15 PM AST
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 280.00 | 281.80 | 274.20 | 281.80 | 281.80 | 1.15% | 109,862 |
| Sep 24, 2025 | 269.00 | 280.00 | 267.40 | 278.60 | 278.60 | 5.53% | 141,936 |
| Sep 22, 2025 | 259.60 | 264.80 | 259.60 | 264.00 | 264.00 | 1.69% | 33,788 |
| Sep 21, 2025 | 261.20 | 261.20 | 258.60 | 259.60 | 259.60 | -0.54% | 27,125 |
| Sep 18, 2025 | 263.00 | 263.80 | 260.40 | 261.00 | 261.00 | -0.38% | 23,643 |
| Sep 17, 2025 | 262.00 | 264.20 | 261.40 | 262.00 | 262.00 | - | 37,661 |
| Sep 16, 2025 | 260.00 | 262.00 | 258.40 | 262.00 | 262.00 | 0.85% | 26,215 |
| Sep 15, 2025 | 260.00 | 260.40 | 257.00 | 259.80 | 259.80 | -0.15% | 12,148 |
| Sep 14, 2025 | 257.60 | 260.20 | 256.20 | 260.20 | 260.20 | 1.17% | 7,754 |
| Sep 11, 2025 | 257.00 | 259.80 | 255.00 | 257.20 | 257.20 | - | 26,583 |
| Sep 10, 2025 | 260.00 | 260.00 | 257.00 | 257.20 | 257.20 | -1.00% | 10,951 |
| Sep 9, 2025 | 256.20 | 259.80 | 254.00 | 259.80 | 259.80 | 1.41% | 31,018 |
| Sep 8, 2025 | 260.80 | 260.80 | 256.00 | 256.20 | 256.20 | -1.23% | 19,943 |
| Sep 7, 2025 | 262.00 | 262.80 | 259.20 | 259.40 | 259.40 | -1.37% | 6,755 |
| Sep 4, 2025 | 262.40 | 263.00 | 260.00 | 263.00 | 263.00 | 0.23% | 13,214 |
| Sep 3, 2025 | 263.80 | 265.40 | 262.00 | 262.40 | 262.40 | -0.53% | 10,556 |
| Sep 2, 2025 | 261.80 | 264.00 | 260.40 | 263.80 | 263.80 | 0.76% | 6,870 |
| Sep 1, 2025 | 266.00 | 266.00 | 257.00 | 261.80 | 261.80 | -0.38% | 22,909 |
| Aug 31, 2025 | 267.40 | 270.00 | 261.20 | 262.80 | 262.80 | -1.72% | 17,076 |
| Aug 28, 2025 | 272.80 | 272.80 | 267.40 | 267.40 | 267.40 | -1.69% | 13,558 |
| Aug 27, 2025 | 273.40 | 274.00 | 270.40 | 272.00 | 272.00 | -0.58% | 6,358 |
| Aug 26, 2025 | 272.00 | 273.60 | 269.00 | 273.60 | 273.60 | 0.59% | 19,918 |
| Aug 25, 2025 | 268.00 | 274.80 | 268.00 | 272.00 | 272.00 | 1.80% | 33,357 |
| Aug 24, 2025 | 268.40 | 269.00 | 266.40 | 267.20 | 267.20 | -0.07% | 24,916 |
| Aug 21, 2025 | 270.80 | 270.80 | 264.00 | 267.40 | 267.40 | -1.11% | 31,742 |
| Aug 20, 2025 | 272.60 | 274.60 | 270.40 | 270.40 | 270.40 | -1.31% | 12,964 |
| Aug 19, 2025 | 272.60 | 277.00 | 271.00 | 274.00 | 274.00 | 0.66% | 39,350 |
| Aug 18, 2025 | 272.40 | 272.40 | 269.00 | 272.20 | 272.20 | 0.52% | 7,226 |
| Aug 17, 2025 | 268.80 | 272.00 | 268.80 | 270.80 | 270.80 | -1.10% | 3,313 |
| Aug 14, 2025 | 270.40 | 273.80 | 265.40 | 273.80 | 273.80 | 1.41% | 37,218 |
| Aug 13, 2025 | 271.40 | 272.60 | 268.60 | 270.00 | 270.00 | -2.10% | 15,968 |
| Aug 12, 2025 | 272.00 | 275.80 | 270.60 | 275.80 | 275.80 | 1.40% | 7,508 |
| Aug 11, 2025 | 274.00 | 275.40 | 272.00 | 272.00 | 272.00 | -0.73% | 10,160 |
| Aug 10, 2025 | 275.00 | 275.60 | 272.00 | 274.00 | 274.00 | -0.36% | 6,950 |
| Aug 7, 2025 | 275.00 | 276.60 | 274.00 | 275.00 | 275.00 | - | 9,634 |
| Aug 6, 2025 | 273.80 | 276.20 | 272.60 | 275.00 | 275.00 | 0.73% | 14,301 |
| Aug 5, 2025 | 268.00 | 273.60 | 267.00 | 273.00 | 273.00 | 1.26% | 10,668 |
| Aug 4, 2025 | 267.20 | 272.00 | 265.20 | 269.60 | 269.60 | 0.90% | 19,292 |
| Aug 3, 2025 | 263.00 | 270.80 | 260.00 | 267.20 | 267.20 | 1.60% | 25,367 |
| Jul 31, 2025 | 261.60 | 263.00 | 256.60 | 263.00 | 263.00 | 1.39% | 33,650 |
| Jul 30, 2025 | 260.00 | 260.60 | 256.00 | 259.40 | 259.40 | -0.23% | 32,049 |
| Jul 29, 2025 | 261.20 | 262.80 | 257.20 | 260.00 | 260.00 | - | 14,096 |
| Jul 28, 2025 | 266.40 | 268.00 | 260.00 | 260.00 | 260.00 | -2.40% | 18,766 |
| Jul 27, 2025 | 270.00 | 270.00 | 266.20 | 266.40 | 266.40 | -2.84% | 11,208 |
| Jul 24, 2025 | 271.40 | 274.20 | 269.00 | 274.20 | 274.20 | -0.07% | 8,682 |
| Jul 23, 2025 | 266.00 | 274.40 | 265.20 | 274.40 | 274.40 | 2.39% | 18,300 |
| Jul 22, 2025 | 273.00 | 273.00 | 266.60 | 268.00 | 268.00 | -1.98% | 19,554 |
| Jul 21, 2025 | 273.00 | 273.40 | 269.40 | 273.40 | 273.40 | 0.15% | 10,356 |
| Jul 20, 2025 | 277.40 | 278.00 | 273.00 | 273.00 | 273.00 | -1.59% | 3,915 |
| Jul 17, 2025 | 274.00 | 277.40 | 271.40 | 277.40 | 277.40 | 1.24% | 12,208 |