Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 202.40
-2.10 (-1.03%)
Aug 6, 2026, 3:18 PM AST
TADAWUL:2270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.36% | 9,368 |
| Jul 8, 2026 | 220.00 | 220.10 | 218.00 | 219.20 | 219.20 | -0.36% | 8,187 |
| Jul 7, 2026 | 219.80 | 222.20 | 218.10 | 220.00 | 220.00 | 0.09% | 10,216 |
| Jul 6, 2026 | 222.30 | 222.30 | 218.00 | 219.80 | 219.80 | -1.12% | 11,641 |
| Jul 5, 2026 | 220.00 | 225.00 | 219.20 | 222.30 | 222.30 | 1.41% | 34,323 |
| Jul 2, 2026 | 220.00 | 220.00 | 218.50 | 219.20 | 219.20 | -0.36% | 6,742 |
| Jul 1, 2026 | 220.00 | 220.00 | 216.40 | 220.00 | 220.00 | 0.18% | 12,710 |
| Jun 30, 2026 | 215.60 | 219.60 | 214.90 | 219.60 | 219.60 | 2.00% | 20,603 |
| Jun 29, 2026 | 217.00 | 217.10 | 214.90 | 215.30 | 215.30 | -1.46% | 9,054 |
| Jun 28, 2026 | 219.00 | 219.10 | 217.70 | 218.50 | 218.50 | -0.23% | 9,271 |
| Jun 25, 2026 | 219.30 | 219.40 | 217.40 | 219.00 | 219.00 | -0.18% | 12,174 |
| Jun 24, 2026 | 219.30 | 221.60 | 218.20 | 219.40 | 219.40 | 0.05% | 13,305 |
| Jun 23, 2026 | 221.00 | 221.70 | 218.70 | 219.30 | 219.30 | -1.22% | 15,841 |
| Jun 22, 2026 | 223.10 | 223.60 | 221.40 | 222.00 | 222.00 | -0.63% | 21,636 |
| Jun 21, 2026 | 226.00 | 226.00 | 223.00 | 223.40 | 223.40 | -1.15% | 11,797 |
| Jun 18, 2026 | 226.00 | 226.00 | 223.20 | 226.00 | 226.00 | - | 19,030 |
| Jun 17, 2026 | 225.60 | 226.70 | 224.10 | 226.00 | 226.00 | 0.18% | 27,491 |
| Jun 16, 2026 | 225.00 | 226.00 | 223.50 | 225.60 | 225.60 | 0.49% | 14,338 |
| Jun 15, 2026 | 223.90 | 226.60 | 223.20 | 224.50 | 224.50 | 0.67% | 36,404 |
| Jun 14, 2026 | 222.40 | 224.30 | 222.40 | 223.00 | 223.00 | 0.45% | 6,065 |
| Jun 11, 2026 | 222.90 | 222.90 | 221.40 | 222.00 | 222.00 | -0.67% | 6,816 |
| Jun 10, 2026 | 222.90 | 224.20 | 222.00 | 223.50 | 223.50 | 0.27% | 20,956 |
| Jun 9, 2026 | 220.80 | 224.20 | 220.50 | 222.90 | 222.90 | 0.95% | 39,510 |
| Jun 8, 2026 | 221.90 | 221.90 | 220.20 | 220.80 | 220.80 | -0.54% | 6,749 |
| Jun 7, 2026 | 220.80 | 225.30 | 219.10 | 222.00 | 222.00 | 0.54% | 16,793 |
| Jun 4, 2026 | 221.20 | 221.30 | 220.30 | 220.80 | 220.80 | -0.23% | 7,072 |
| Jun 3, 2026 | 222.30 | 223.90 | 221.20 | 221.30 | 221.30 | -0.45% | 11,422 |
| Jun 2, 2026 | 225.70 | 225.70 | 222.00 | 222.30 | 222.30 | -0.89% | 11,256 |
| Jun 1, 2026 | 224.00 | 227.90 | 222.00 | 224.30 | 224.30 | 0.40% | 30,322 |
| May 31, 2026 | 224.00 | 226.20 | 222.50 | 223.40 | 223.40 | 0.90% | 19,266 |