Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 179.50
+2.20 (1.24%)
Nov 4, 2026, 3:13 PM AST
TADAWUL:2270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 176.30 | 180.30 | 176.30 | 179.50 | 179.50 | 1.24% | 27,682 |
| Nov 3, 2026 | 174.90 | 178.50 | 174.30 | 177.30 | 177.30 | 2.07% | 18,834 |
| Nov 2, 2026 | 176.40 | 176.60 | 173.30 | 173.70 | 173.70 | -0.80% | 14,927 |
| Nov 1, 2026 | 174.00 | 177.50 | 173.90 | 175.10 | 175.10 | -0.11% | 11,853 |
| Oct 29, 2026 | 175.60 | 177.70 | 174.90 | 175.30 | 175.30 | -0.17% | 20,838 |
| Oct 28, 2026 | 172.40 | 179.20 | 171.20 | 175.60 | 175.60 | 1.97% | 52,927 |
| Oct 27, 2026 | 171.30 | 175.00 | 169.00 | 172.20 | 172.20 | 0.06% | 193,019 |
| Oct 26, 2026 | 164.90 | 175.30 | 163.10 | 172.10 | 172.10 | 6.23% | 72,601 |
| Oct 25, 2026 | 165.90 | 165.90 | 158.80 | 162.00 | 162.00 | -2.41% | 44,985 |
| Oct 22, 2026 | 166.90 | 166.90 | 164.00 | 166.00 | 166.00 | - | 49,578 |
| Oct 21, 2026 | 169.90 | 170.00 | 165.50 | 166.00 | 166.00 | -2.35% | 56,237 |
| Oct 20, 2026 | 171.10 | 171.10 | 167.70 | 170.00 | 170.00 | -0.64% | 43,453 |
| Oct 19, 2026 | 170.50 | 171.30 | 169.60 | 171.10 | 171.10 | 0.35% | 36,916 |
| Oct 18, 2026 | 174.30 | 174.90 | 170.50 | 170.50 | 170.50 | -2.01% | 76,391 |
| Oct 15, 2026 | 174.00 | 174.40 | 172.00 | 174.00 | 174.00 | - | 30,660 |
| Oct 14, 2026 | 177.90 | 178.70 | 173.50 | 174.00 | 174.00 | -2.41% | 54,488 |
| Oct 13, 2026 | 181.70 | 182.50 | 177.60 | 178.30 | 178.30 | -1.87% | 26,933 |
| Oct 12, 2026 | 183.90 | 183.90 | 181.10 | 181.70 | 181.70 | -0.82% | 18,395 |
| Oct 11, 2026 | 181.60 | 183.20 | 180.00 | 183.20 | 183.20 | 0.88% | 21,416 |
| Oct 8, 2026 | 185.50 | 185.50 | 180.80 | 181.60 | 181.60 | -1.78% | 32,685 |
| Oct 7, 2026 | 185.00 | 186.00 | 184.00 | 184.90 | 184.90 | -0.05% | 17,484 |
| Oct 6, 2026 | 184.00 | 185.10 | 183.00 | 185.00 | 185.00 | 0.54% | 33,894 |
| Oct 5, 2026 | 185.00 | 185.00 | 182.10 | 184.00 | 184.00 | 0.44% | 20,877 |
| Oct 4, 2026 | 185.00 | 185.80 | 182.70 | 183.20 | 183.20 | -0.27% | 31,521 |
| Oct 1, 2026 | 185.80 | 185.80 | 182.60 | 183.70 | 183.70 | -0.11% | 22,766 |
| Sep 30, 2026 | 187.70 | 187.70 | 183.90 | 183.90 | 183.90 | -0.59% | 19,800 |
| Sep 29, 2026 | 186.90 | 186.90 | 184.50 | 185.00 | 185.00 | -1.02% | 32,005 |
| Sep 28, 2026 | 190.80 | 190.80 | 186.90 | 186.90 | 186.90 | -1.58% | 33,733 |
| Sep 27, 2026 | 190.70 | 191.00 | 187.90 | 189.90 | 189.90 | -0.05% | 17,571 |
| Sep 24, 2026 | 190.00 | 191.40 | 188.90 | 190.00 | 190.00 | - | 24,250 |
| Sep 22, 2026 | 192.40 | 192.40 | 189.30 | 190.00 | 190.00 | -0.05% | 44,467 |
| Sep 21, 2026 | 199.30 | 199.40 | 190.10 | 190.10 | 190.10 | -4.71% | 74,933 |
| Sep 20, 2026 | 200.00 | 200.20 | 198.20 | 199.50 | 199.50 | 0.45% | 30,082 |
| Sep 17, 2026 | 203.70 | 204.20 | 201.90 | 203.60 | 198.60 | 0.25% | 80,429 |
| Sep 16, 2026 | 204.20 | 205.60 | 202.20 | 203.10 | 198.11 | -0.44% | 42,382 |
| Sep 15, 2026 | 203.00 | 208.20 | 203.00 | 204.00 | 198.99 | 0.64% | 83,767 |
| Sep 14, 2026 | 205.20 | 205.20 | 202.50 | 202.70 | 197.72 | -0.88% | 14,518 |
| Sep 13, 2026 | 204.00 | 205.00 | 202.00 | 204.50 | 199.48 | - | 19,402 |
| Sep 10, 2026 | 204.80 | 204.80 | 203.60 | 204.50 | 199.48 | -0.15% | 7,770 |
| Sep 9, 2026 | 204.10 | 204.80 | 200.00 | 204.80 | 199.77 | 0.29% | 23,105 |
| Sep 8, 2026 | 203.70 | 205.40 | 203.00 | 204.20 | 199.19 | 0.25% | 18,834 |
| Sep 7, 2026 | 207.70 | 207.90 | 203.70 | 203.70 | 198.70 | -1.93% | 47,459 |
| Sep 6, 2026 | 207.30 | 210.00 | 206.80 | 207.70 | 202.60 | 0.24% | 19,075 |
| Sep 3, 2026 | 205.00 | 208.00 | 204.40 | 207.20 | 202.11 | 1.12% | 31,792 |
| Sep 2, 2026 | 206.10 | 206.60 | 204.00 | 204.90 | 199.87 | -0.49% | 20,271 |
| Sep 1, 2026 | 204.00 | 206.50 | 203.20 | 205.90 | 200.84 | 1.13% | 35,504 |
| Aug 31, 2026 | 208.80 | 208.80 | 203.30 | 203.60 | 198.60 | -2.07% | 52,255 |
| Aug 30, 2026 | 206.20 | 209.00 | 206.20 | 207.90 | 202.79 | 0.82% | 31,841 |
| Aug 27, 2026 | 205.00 | 206.90 | 204.90 | 206.20 | 201.14 | 0.59% | 10,080 |
| Aug 26, 2026 | 204.70 | 205.50 | 203.90 | 205.00 | 199.97 | 0.15% | 23,711 |