Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 211.00
-3.30 (-1.54%)
At close: Feb 19, 2026
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 214.50 | 214.50 | 210.60 | 211.00 | 211.00 | -1.54% | 76,083 |
| Feb 18, 2026 | 214.00 | 215.50 | 211.40 | 214.30 | 214.30 | 0.14% | 104,453 |
| Feb 17, 2026 | 215.00 | 217.00 | 212.70 | 214.00 | 214.00 | 0.94% | 132,010 |
| Feb 16, 2026 | 219.20 | 219.20 | 210.20 | 212.00 | 212.00 | -3.28% | 51,846 |
| Feb 15, 2026 | 220.60 | 220.60 | 218.70 | 219.20 | 219.20 | -0.59% | 45,839 |
| Feb 12, 2026 | 230.90 | 230.90 | 219.80 | 220.50 | 220.50 | -5.93% | 150,526 |
| Feb 11, 2026 | 230.20 | 234.60 | 229.00 | 234.40 | 234.40 | 1.82% | 23,669 |
| Feb 10, 2026 | 228.50 | 231.20 | 228.20 | 230.20 | 230.20 | 0.96% | 32,299 |
| Feb 9, 2026 | 232.10 | 233.50 | 227.80 | 228.00 | 228.00 | -1.81% | 60,542 |
| Feb 8, 2026 | 235.10 | 239.60 | 232.00 | 232.20 | 232.20 | -1.19% | 28,739 |
| Feb 5, 2026 | 241.30 | 242.00 | 235.00 | 235.00 | 235.00 | -2.61% | 32,833 |
| Feb 4, 2026 | 243.40 | 243.70 | 240.70 | 241.30 | 241.30 | -0.86% | 7,210 |
| Feb 3, 2026 | 244.00 | 244.60 | 242.40 | 243.40 | 243.40 | -0.25% | 14,014 |
| Feb 2, 2026 | 240.20 | 245.00 | 238.10 | 244.00 | 244.00 | 1.67% | 17,428 |
| Feb 1, 2026 | 242.80 | 242.80 | 237.00 | 240.00 | 240.00 | -0.74% | 16,603 |
| 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 |