Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 287.80
-9.40 (-3.16%)
Oct 16, 2025, 3:17 PM AST
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 295.00 | 295.00 | 285.40 | 287.80 | 287.80 | -3.16% | 74,039 |
| Oct 15, 2025 | 281.80 | 297.20 | 279.60 | 297.20 | 297.20 | 5.46% | 114,530 |
| Oct 14, 2025 | 279.60 | 283.60 | 278.60 | 281.80 | 281.80 | 1.00% | 44,479 |
| Oct 13, 2025 | 276.40 | 279.60 | 276.40 | 279.00 | 279.00 | 0.94% | 21,433 |
| Oct 12, 2025 | 271.20 | 278.20 | 271.20 | 276.40 | 276.40 | -0.72% | 16,488 |
| Oct 9, 2025 | 273.60 | 278.80 | 273.60 | 278.40 | 278.40 | 0.87% | 34,315 |
| Oct 8, 2025 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.80% | 32,912 |
| Oct 7, 2025 | 270.00 | 276.00 | 269.80 | 273.80 | 273.80 | 1.41% | 57,877 |
| Oct 6, 2025 | 269.60 | 270.80 | 267.80 | 270.00 | 270.00 | 0.22% | 35,934 |
| Oct 5, 2025 | 269.20 | 270.20 | 268.80 | 269.40 | 269.40 | 0.45% | 11,290 |
| Oct 2, 2025 | 271.80 | 271.80 | 268.20 | 268.20 | 268.20 | - | 8,870 |
| Oct 1, 2025 | 270.00 | 271.40 | 268.20 | 268.20 | 268.20 | -0.67% | 34,652 |
| Sep 30, 2025 | 268.20 | 270.80 | 267.00 | 270.00 | 270.00 | 0.67% | 34,652 |
| Sep 29, 2025 | 272.20 | 273.20 | 266.60 | 268.20 | 268.20 | -2.12% | 110,357 |
| Sep 28, 2025 | 270.20 | 275.40 | 270.20 | 274.00 | 274.00 | -2.77% | 49,259 |
| Sep 25, 2025 | 280.00 | 281.80 | 274.20 | 281.80 | 273.80 | 1.15% | 109,862 |
| Sep 24, 2025 | 269.00 | 280.00 | 267.40 | 278.60 | 270.69 | 5.53% | 141,936 |
| Sep 22, 2025 | 259.60 | 264.80 | 259.60 | 264.00 | 256.51 | 1.69% | 33,788 |
| Sep 21, 2025 | 261.20 | 261.20 | 258.60 | 259.60 | 252.23 | -0.54% | 27,125 |
| Sep 18, 2025 | 263.00 | 263.80 | 260.40 | 261.00 | 253.59 | -0.38% | 23,643 |
| Sep 17, 2025 | 262.00 | 264.20 | 261.40 | 262.00 | 254.56 | - | 37,661 |
| Sep 16, 2025 | 260.00 | 262.00 | 258.40 | 262.00 | 254.56 | 0.85% | 26,215 |
| Sep 15, 2025 | 260.00 | 260.40 | 257.00 | 259.80 | 252.42 | -0.15% | 12,148 |
| Sep 14, 2025 | 257.60 | 260.20 | 256.20 | 260.20 | 252.81 | 1.17% | 7,754 |
| Sep 11, 2025 | 257.00 | 259.80 | 255.00 | 257.20 | 249.90 | - | 26,583 |
| Sep 10, 2025 | 260.00 | 260.00 | 257.00 | 257.20 | 249.90 | -1.00% | 10,951 |
| Sep 9, 2025 | 256.20 | 259.80 | 254.00 | 259.80 | 252.42 | 1.41% | 31,018 |
| Sep 8, 2025 | 260.80 | 260.80 | 256.00 | 256.20 | 248.93 | -1.23% | 19,943 |
| Sep 7, 2025 | 262.00 | 262.80 | 259.20 | 259.40 | 252.04 | -1.37% | 6,755 |
| Sep 4, 2025 | 262.40 | 263.00 | 260.00 | 263.00 | 255.53 | 0.23% | 13,214 |
| Sep 3, 2025 | 263.80 | 265.40 | 262.00 | 262.40 | 254.95 | -0.53% | 10,556 |
| Sep 2, 2025 | 261.80 | 264.00 | 260.40 | 263.80 | 256.31 | 0.76% | 6,870 |
| Sep 1, 2025 | 266.00 | 266.00 | 257.00 | 261.80 | 254.37 | -0.38% | 22,909 |
| Aug 31, 2025 | 267.40 | 270.00 | 261.20 | 262.80 | 255.34 | -1.72% | 17,076 |
| Aug 28, 2025 | 272.80 | 272.80 | 267.40 | 267.40 | 259.81 | -1.69% | 13,558 |
| Aug 27, 2025 | 273.40 | 274.00 | 270.40 | 272.00 | 264.28 | -0.58% | 6,358 |
| Aug 26, 2025 | 272.00 | 273.60 | 269.00 | 273.60 | 265.83 | 0.59% | 19,918 |
| Aug 25, 2025 | 268.00 | 274.80 | 268.00 | 272.00 | 264.28 | 1.80% | 33,357 |
| Aug 24, 2025 | 268.40 | 269.00 | 266.40 | 267.20 | 259.61 | -0.07% | 24,916 |
| Aug 21, 2025 | 270.80 | 270.80 | 264.00 | 267.40 | 259.81 | -1.11% | 31,742 |
| Aug 20, 2025 | 272.60 | 274.60 | 270.40 | 270.40 | 262.72 | -1.31% | 12,964 |
| Aug 19, 2025 | 272.60 | 277.00 | 271.00 | 274.00 | 266.22 | 0.66% | 39,350 |
| Aug 18, 2025 | 272.40 | 272.40 | 269.00 | 272.20 | 264.47 | 0.52% | 7,226 |
| Aug 17, 2025 | 268.80 | 272.00 | 268.80 | 270.80 | 263.11 | -1.10% | 3,313 |
| Aug 14, 2025 | 270.40 | 273.80 | 265.40 | 273.80 | 266.03 | 1.41% | 37,218 |
| Aug 13, 2025 | 271.40 | 272.60 | 268.60 | 270.00 | 262.33 | -2.10% | 15,968 |
| Aug 12, 2025 | 272.00 | 275.80 | 270.60 | 275.80 | 267.97 | 1.40% | 7,508 |
| Aug 11, 2025 | 274.00 | 275.40 | 272.00 | 272.00 | 264.28 | -0.73% | 10,160 |
| Aug 10, 2025 | 275.00 | 275.60 | 272.00 | 274.00 | 266.22 | -0.36% | 6,950 |
| Aug 7, 2025 | 275.00 | 276.60 | 274.00 | 275.00 | 267.19 | - | 9,634 |