Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 203.60
+0.50 (0.25%)
Sep 17, 2026, 3:18 PM AST
TADAWUL:2270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 203.70 | 204.20 | 201.90 | 203.60 | 203.60 | 0.25% | 40,783 |
| Sep 16, 2026 | 204.20 | 205.60 | 202.20 | 203.10 | 203.10 | -0.44% | 42,382 |
| Sep 15, 2026 | 203.00 | 208.20 | 203.00 | 204.00 | 204.00 | 0.64% | 83,767 |
| Sep 14, 2026 | 205.20 | 205.20 | 202.50 | 202.70 | 202.70 | -0.88% | 14,518 |
| Sep 13, 2026 | 204.00 | 205.00 | 202.00 | 204.50 | 204.50 | - | 19,402 |
| Sep 10, 2026 | 204.80 | 204.80 | 203.60 | 204.50 | 204.50 | -0.15% | 7,770 |
| Sep 9, 2026 | 204.10 | 204.80 | 200.00 | 204.80 | 204.80 | 0.29% | 23,105 |
| Sep 8, 2026 | 203.70 | 205.40 | 203.00 | 204.20 | 204.20 | 0.25% | 18,834 |
| Sep 7, 2026 | 207.70 | 207.90 | 203.70 | 203.70 | 203.70 | -1.93% | 47,459 |
| Sep 6, 2026 | 207.30 | 210.00 | 206.80 | 207.70 | 207.70 | 0.24% | 19,075 |
| Sep 3, 2026 | 205.00 | 208.00 | 204.40 | 207.20 | 207.20 | 1.12% | 31,792 |
| Sep 2, 2026 | 206.10 | 206.60 | 204.00 | 204.90 | 204.90 | -0.49% | 20,271 |
| Sep 1, 2026 | 204.00 | 206.50 | 203.20 | 205.90 | 205.90 | 1.13% | 35,504 |
| Aug 31, 2026 | 208.80 | 208.80 | 203.30 | 203.60 | 203.60 | -2.07% | 52,255 |
| Aug 30, 2026 | 206.20 | 209.00 | 206.20 | 207.90 | 207.90 | 0.82% | 31,841 |
| Aug 27, 2026 | 205.00 | 206.90 | 204.90 | 206.20 | 206.20 | 0.59% | 10,080 |
| Aug 26, 2026 | 204.70 | 205.50 | 203.90 | 205.00 | 205.00 | 0.15% | 23,711 |
| Aug 25, 2026 | 204.40 | 205.60 | 202.70 | 204.70 | 204.70 | 0.94% | 22,631 |
| Aug 24, 2026 | 201.00 | 203.90 | 199.90 | 202.80 | 202.80 | 1.40% | 47,812 |
| Aug 23, 2026 | 198.60 | 201.50 | 198.60 | 200.00 | 200.00 | 0.70% | 20,368 |
| Aug 20, 2026 | 198.20 | 199.40 | 198.00 | 198.60 | 198.60 | 0.25% | 28,333 |
| Aug 19, 2026 | 199.10 | 199.10 | 197.60 | 198.10 | 198.10 | -0.05% | 18,972 |
| Aug 18, 2026 | 202.40 | 202.40 | 197.20 | 198.20 | 198.20 | -2.08% | 64,548 |
| Aug 17, 2026 | 202.80 | 203.70 | 201.90 | 202.40 | 202.40 | -0.05% | 95,279 |
| Aug 16, 2026 | 202.90 | 203.90 | 202.00 | 202.50 | 202.50 | -0.15% | 21,241 |
| Aug 13, 2026 | 205.80 | 205.80 | 202.50 | 202.80 | 202.80 | -1.46% | 26,713 |
| Aug 12, 2026 | 200.90 | 207.20 | 200.70 | 205.80 | 205.80 | 1.93% | 49,978 |
| Aug 11, 2026 | 203.60 | 203.60 | 201.00 | 201.90 | 201.90 | -0.88% | 27,974 |
| Aug 10, 2026 | 202.70 | 203.70 | 201.50 | 203.70 | 203.70 | 0.49% | 21,167 |
| Aug 9, 2026 | 202.40 | 202.80 | 201.00 | 202.70 | 202.70 | 0.15% | 19,500 |
| Aug 6, 2026 | 204.70 | 205.70 | 201.80 | 202.40 | 202.40 | -1.03% | 25,140 |
| Aug 5, 2026 | 203.60 | 204.80 | 202.00 | 204.50 | 204.50 | 0.89% | 24,958 |
| Aug 4, 2026 | 204.30 | 204.70 | 201.40 | 202.70 | 202.70 | -0.78% | 54,393 |
| Aug 3, 2026 | 206.00 | 206.00 | 202.60 | 204.30 | 204.30 | -0.83% | 50,119 |
| Aug 2, 2026 | 204.40 | 206.00 | 203.00 | 206.00 | 206.00 | 1.38% | 29,260 |
| Jul 30, 2026 | 202.20 | 203.60 | 200.60 | 203.20 | 203.20 | 0.10% | 73,481 |
| Jul 29, 2026 | 203.50 | 204.90 | 200.80 | 203.00 | 203.00 | -0.25% | 45,484 |
| Jul 28, 2026 | 201.30 | 204.60 | 200.00 | 203.50 | 203.50 | 0.74% | 46,092 |
| Jul 27, 2026 | 205.70 | 206.00 | 201.60 | 202.00 | 202.00 | -1.56% | 34,122 |
| Jul 26, 2026 | 208.00 | 209.40 | 205.00 | 205.20 | 205.20 | -1.35% | 23,635 |
| Jul 23, 2026 | 209.00 | 210.00 | 206.40 | 208.00 | 208.00 | -0.72% | 28,529 |
| Jul 22, 2026 | 209.00 | 209.50 | 206.00 | 209.50 | 209.50 | 0.96% | 31,566 |
| Jul 21, 2026 | 212.00 | 213.20 | 206.90 | 207.50 | 207.50 | -1.89% | 19,906 |
| Jul 20, 2026 | 216.00 | 216.00 | 211.30 | 211.50 | 211.50 | -2.08% | 17,373 |
| Jul 19, 2026 | 216.40 | 217.70 | 215.00 | 216.00 | 216.00 | -0.69% | 10,213 |
| Jul 16, 2026 | 217.00 | 218.00 | 216.30 | 217.50 | 217.50 | 0.42% | 4,157 |
| Jul 15, 2026 | 217.60 | 218.00 | 216.50 | 216.60 | 216.60 | -0.46% | 13,758 |
| Jul 14, 2026 | 219.20 | 219.20 | 217.00 | 217.60 | 217.60 | -0.73% | 13,173 |
| Jul 13, 2026 | 220.00 | 220.00 | 218.00 | 219.20 | 219.20 | 0.14% | 9,589 |
| Jul 12, 2026 | 220.00 | 220.00 | 216.40 | 218.90 | 218.90 | -0.50% | 6,903 |