Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 235.20
+3.30 (1.42%)
At close: Dec 18, 2025
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 233.00 | 235.20 | 230.20 | 235.20 | 235.20 | 1.42% | 15,881 |
| Dec 17, 2025 | 230.30 | 233.50 | 229.90 | 231.90 | 231.90 | 0.69% | 18,201 |
| Dec 16, 2025 | 233.10 | 234.70 | 230.30 | 230.30 | 230.30 | -1.24% | 13,793 |
| Dec 15, 2025 | 236.00 | 236.90 | 233.00 | 233.20 | 233.20 | -1.19% | 16,007 |
| Dec 14, 2025 | 237.00 | 237.20 | 235.40 | 236.00 | 236.00 | 0.21% | 10,450 |
| Dec 11, 2025 | 235.20 | 239.00 | 234.00 | 235.50 | 235.50 | 0.13% | 36,321 |
| Dec 10, 2025 | 235.00 | 236.00 | 234.10 | 235.20 | 235.20 | 0.47% | 19,905 |
| Dec 9, 2025 | 237.00 | 237.20 | 232.90 | 234.10 | 234.10 | -1.31% | 30,521 |
| Dec 8, 2025 | 243.00 | 243.00 | 235.40 | 237.20 | 237.20 | -1.70% | 20,710 |
| Dec 7, 2025 | 239.00 | 242.00 | 239.00 | 241.30 | 241.30 | 1.17% | 12,148 |
| Dec 4, 2025 | 242.00 | 242.00 | 238.50 | 238.50 | 238.50 | -1.16% | 20,220 |
| Dec 3, 2025 | 240.30 | 241.70 | 238.00 | 241.30 | 241.30 | 0.42% | 12,090 |
| Dec 2, 2025 | 239.00 | 241.70 | 239.00 | 240.30 | 240.30 | 0.54% | 16,711 |
| Dec 1, 2025 | 241.10 | 241.40 | 239.00 | 239.00 | 239.00 | -0.75% | 19,035 |
| Nov 30, 2025 | 241.00 | 242.00 | 240.50 | 240.80 | 240.80 | 0.42% | 11,982 |
| Nov 27, 2025 | 239.30 | 241.20 | 237.00 | 239.80 | 239.80 | 0.21% | 32,828 |
| Nov 26, 2025 | 239.70 | 240.30 | 237.50 | 239.30 | 239.30 | -0.71% | 28,267 |
| Nov 25, 2025 | 241.10 | 242.90 | 240.00 | 241.00 | 241.00 | -0.12% | 40,833 |
| Nov 24, 2025 | 244.60 | 245.70 | 241.30 | 241.30 | 241.30 | -1.35% | 22,349 |
| Nov 23, 2025 | 245.20 | 245.20 | 243.90 | 244.60 | 244.60 | -0.24% | 10,414 |
| Nov 20, 2025 | 245.90 | 250.00 | 245.00 | 245.20 | 245.20 | -0.33% | 29,440 |
| Nov 19, 2025 | 245.00 | 247.50 | 243.60 | 246.00 | 246.00 | - | 38,478 |
| Nov 18, 2025 | 247.00 | 247.30 | 244.90 | 246.00 | 246.00 | -0.36% | 40,852 |
| Nov 17, 2025 | 254.00 | 254.00 | 244.60 | 246.90 | 246.90 | -1.24% | 46,496 |
| Nov 16, 2025 | 251.00 | 252.80 | 249.20 | 250.00 | 250.00 | -0.64% | 18,709 |
| Nov 13, 2025 | 255.20 | 255.40 | 251.40 | 251.60 | 251.60 | -0.63% | 30,647 |
| Nov 12, 2025 | 255.20 | 255.20 | 252.20 | 253.20 | 253.20 | -0.71% | 31,627 |
| Nov 11, 2025 | 257.60 | 257.60 | 253.60 | 255.00 | 255.00 | -1.09% | 34,837 |
| Nov 10, 2025 | 261.00 | 261.00 | 257.20 | 257.80 | 257.80 | -1.83% | 43,973 |
| Nov 9, 2025 | 259.00 | 262.60 | 255.80 | 262.60 | 262.60 | 1.39% | 31,617 |
| Nov 6, 2025 | 262.20 | 262.60 | 257.20 | 259.00 | 259.00 | -0.77% | 35,216 |
| Nov 5, 2025 | 257.40 | 262.40 | 255.60 | 261.00 | 261.00 | 1.48% | 48,800 |
| Nov 4, 2025 | 264.00 | 265.00 | 257.20 | 257.20 | 257.20 | -2.50% | 58,932 |
| Nov 3, 2025 | 276.00 | 276.00 | 263.40 | 263.80 | 263.80 | -4.42% | 95,753 |
| Nov 2, 2025 | 282.20 | 284.00 | 274.60 | 276.00 | 276.00 | -3.77% | 65,751 |
| Oct 30, 2025 | 285.80 | 288.80 | 284.00 | 286.80 | 286.80 | 0.56% | 46,058 |
| Oct 29, 2025 | 286.20 | 287.60 | 282.20 | 285.20 | 285.20 | -0.35% | 38,507 |
| Oct 28, 2025 | 284.60 | 287.80 | 280.40 | 286.20 | 286.20 | 1.27% | 30,486 |
| Oct 27, 2025 | 288.20 | 289.60 | 281.80 | 282.60 | 282.60 | -1.94% | 42,667 |
| Oct 26, 2025 | 288.00 | 290.60 | 287.40 | 288.20 | 288.20 | 0.07% | 23,635 |
| Oct 23, 2025 | 282.40 | 288.40 | 282.00 | 288.00 | 288.00 | 2.06% | 31,915 |
| Oct 22, 2025 | 283.00 | 285.40 | 281.60 | 282.20 | 282.20 | -0.28% | 17,967 |
| Oct 21, 2025 | 286.80 | 288.00 | 281.60 | 283.00 | 283.00 | -1.67% | 12,684 |
| Oct 20, 2025 | 290.00 | 290.40 | 286.40 | 287.80 | 287.80 | -0.28% | 24,125 |
| Oct 19, 2025 | 288.00 | 290.40 | 287.80 | 288.60 | 288.60 | 0.28% | 23,483 |
| 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 |