Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 241.80
-5.00 (-2.03%)
At close: Jan 29, 2026
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 245.20 | 248.40 | 241.80 | 241.80 | 241.80 | -2.03% | 30,802 |
| Jan 28, 2026 | 244.80 | 246.80 | 242.60 | 246.80 | 246.80 | 0.90% | 16,475 |
| Jan 27, 2026 | 243.40 | 245.00 | 241.00 | 244.60 | 244.60 | 0.45% | 21,448 |
| Jan 26, 2026 | 235.00 | 246.50 | 234.10 | 243.50 | 243.50 | 3.79% | 70,354 |
| Jan 25, 2026 | 232.80 | 237.20 | 232.80 | 234.60 | 234.60 | 0.82% | 42,090 |
| Jan 22, 2026 | 232.90 | 233.20 | 230.90 | 232.70 | 232.70 | -0.09% | 16,651 |
| Jan 21, 2026 | 230.80 | 233.40 | 230.30 | 232.90 | 232.90 | 0.91% | 17,103 |
| Jan 20, 2026 | 233.50 | 234.90 | 230.80 | 230.80 | 230.80 | -1.16% | 12,948 |
| Jan 19, 2026 | 231.00 | 233.50 | 231.00 | 233.50 | 233.50 | -0.43% | 16,653 |
| Jan 18, 2026 | 234.50 | 235.50 | 233.50 | 234.50 | 234.50 | - | 10,713 |
| Jan 15, 2026 | 240.10 | 240.10 | 234.50 | 234.50 | 234.50 | -2.49% | 13,686 |
| Jan 14, 2026 | 237.60 | 241.50 | 237.60 | 240.50 | 240.50 | 1.01% | 24,190 |
| Jan 13, 2026 | 240.20 | 241.00 | 237.00 | 238.10 | 238.10 | -0.71% | 15,536 |
| Jan 12, 2026 | 238.30 | 241.00 | 238.30 | 239.80 | 239.80 | 0.63% | 8,639 |
| Jan 11, 2026 | 234.20 | 239.00 | 234.20 | 238.30 | 238.30 | 1.79% | 5,988 |
| Jan 8, 2026 | 234.60 | 235.80 | 232.00 | 234.10 | 234.10 | -0.85% | 20,273 |
| Jan 7, 2026 | 241.10 | 242.40 | 234.50 | 236.10 | 236.10 | 0.08% | 17,481 |
| Jan 6, 2026 | 238.50 | 240.00 | 235.00 | 235.90 | 235.90 | -1.09% | 14,389 |
| Jan 5, 2026 | 244.00 | 244.00 | 237.90 | 238.50 | 238.50 | -1.45% | 13,696 |
| Jan 4, 2026 | 243.60 | 246.20 | 241.70 | 242.00 | 242.00 | -1.94% | 8,714 |
| Jan 1, 2026 | 247.00 | 248.00 | 245.00 | 246.80 | 246.80 | -0.08% | 6,956 |
| Dec 31, 2025 | 242.00 | 247.00 | 241.80 | 247.00 | 247.00 | 2.07% | 17,382 |
| Dec 30, 2025 | 243.40 | 243.40 | 239.20 | 242.00 | 242.00 | -0.58% | 20,074 |
| Dec 29, 2025 | 239.00 | 243.60 | 235.20 | 243.40 | 243.40 | 1.84% | 25,178 |
| Dec 28, 2025 | 238.00 | 239.00 | 233.30 | 239.00 | 239.00 | 0.84% | 15,797 |
| Dec 25, 2025 | 233.10 | 237.20 | 233.10 | 237.00 | 237.00 | 1.28% | 27,103 |
| Dec 24, 2025 | 235.20 | 235.20 | 232.10 | 234.00 | 234.00 | -0.43% | 11,655 |
| Dec 23, 2025 | 233.00 | 235.00 | 232.20 | 235.00 | 235.00 | 0.95% | 10,577 |
| Dec 22, 2025 | 237.00 | 237.00 | 231.50 | 232.80 | 232.80 | -1.77% | 21,064 |
| Dec 21, 2025 | 235.20 | 237.50 | 235.10 | 237.00 | 237.00 | 0.77% | 18,709 |
| 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 |