Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia · Delayed Price · Currency is SAR 220.80
-0.50 (-0.23%)
Jun 4, 2026, 3:17 PM AST
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 227.90 | 227.90 | 221.40 | 221.40 | 221.40 | -1.12% | 30,042 |
| May 20, 2026 | 219.40 | 240.00 | 219.40 | 223.90 | 223.90 | 2.28% | 110,118 |
| May 19, 2026 | 216.10 | 220.00 | 215.70 | 218.90 | 218.90 | 1.72% | 35,777 |
| May 18, 2026 | 216.00 | 217.50 | 214.50 | 215.20 | 215.20 | -0.32% | 18,817 |
| May 17, 2026 | 214.60 | 217.90 | 214.00 | 215.90 | 215.90 | 0.61% | 19,033 |
| May 14, 2026 | 221.00 | 221.00 | 214.30 | 214.60 | 214.60 | -0.42% | 33,820 |
| May 13, 2026 | 221.60 | 222.30 | 215.50 | 215.50 | 215.50 | -3.54% | 33,808 |
| May 12, 2026 | 230.50 | 239.00 | 222.40 | 223.40 | 223.40 | -3.08% | 113,405 |
| May 11, 2026 | 209.60 | 230.50 | 209.00 | 230.50 | 230.50 | 9.97% | 288,687 |
| May 10, 2026 | 211.90 | 214.10 | 209.60 | 209.60 | 209.60 | -1.41% | 17,260 |
| May 7, 2026 | 206.90 | 215.20 | 206.20 | 212.60 | 212.60 | 3.56% | 84,313 |
| May 6, 2026 | 206.00 | 207.00 | 204.10 | 205.30 | 205.30 | 0.29% | 18,652 |
| May 5, 2026 | 205.00 | 206.50 | 204.10 | 204.70 | 204.70 | -0.39% | 41,830 |
| May 4, 2026 | 204.00 | 207.70 | 203.40 | 205.50 | 205.50 | 0.69% | 22,660 |
| May 3, 2026 | 204.00 | 206.40 | 203.50 | 204.10 | 204.10 | -0.92% | 47,740 |
| Apr 30, 2026 | 207.20 | 208.50 | 206.00 | 206.00 | 206.00 | -0.77% | 35,349 |
| Apr 29, 2026 | 209.70 | 210.40 | 207.10 | 207.60 | 207.60 | -0.67% | 20,329 |
| Apr 28, 2026 | 207.00 | 210.10 | 206.10 | 209.00 | 209.00 | 0.82% | 28,300 |
| Apr 27, 2026 | 207.00 | 208.00 | 204.00 | 207.30 | 207.30 | -2.12% | 69,278 |
| Apr 26, 2026 | 213.30 | 216.10 | 210.40 | 211.80 | 211.80 | -0.66% | 26,955 |
| Apr 23, 2026 | 215.90 | 215.90 | 213.00 | 213.20 | 213.20 | -0.05% | 17,280 |
| Apr 22, 2026 | 214.80 | 214.80 | 213.10 | 213.30 | 213.30 | -0.70% | 10,878 |
| Apr 21, 2026 | 214.80 | 215.50 | 213.50 | 214.80 | 214.80 | 0.28% | 16,375 |
| Apr 20, 2026 | 216.10 | 217.00 | 214.20 | 214.20 | 214.20 | -0.88% | 21,577 |
| Apr 19, 2026 | 219.00 | 219.90 | 216.10 | 216.10 | 216.10 | -0.87% | 24,021 |
| Apr 16, 2026 | 217.60 | 219.90 | 216.50 | 218.00 | 218.00 | 0.60% | 28,231 |
| Apr 15, 2026 | 214.90 | 216.70 | 214.20 | 216.70 | 216.70 | 1.21% | 24,689 |
| Apr 14, 2026 | 213.00 | 214.90 | 212.30 | 214.10 | 214.10 | 0.52% | 19,727 |
| Apr 13, 2026 | 213.00 | 214.00 | 211.30 | 213.00 | 213.00 | -0.05% | 24,370 |
| Apr 12, 2026 | 213.00 | 214.20 | 212.00 | 213.10 | 213.10 | -0.65% | 19,933 |
| Apr 9, 2026 | 214.00 | 215.40 | 210.00 | 214.50 | 214.50 | -0.23% | 38,753 |
| Apr 8, 2026 | 217.60 | 217.60 | 213.00 | 215.00 | 215.00 | 2.38% | 32,953 |
| Apr 7, 2026 | 213.30 | 213.30 | 210.00 | 210.00 | 210.00 | -1.50% | 15,885 |
| Apr 6, 2026 | 215.00 | 215.40 | 212.00 | 213.20 | 213.20 | -0.84% | 22,827 |
| Apr 5, 2026 | 216.00 | 216.00 | 214.50 | 215.00 | 215.00 | -0.46% | 25,885 |
| Apr 2, 2026 | 212.80 | 218.60 | 211.30 | 216.00 | 216.00 | 1.55% | 82,273 |
| Apr 1, 2026 | 211.90 | 215.00 | 210.10 | 212.70 | 212.70 | 1.29% | 33,413 |
| Mar 31, 2026 | 205.80 | 212.00 | 205.00 | 210.00 | 210.00 | 1.60% | 48,694 |
| Mar 30, 2026 | 208.80 | 210.70 | 205.60 | 206.70 | 206.70 | -1.01% | 43,539 |
| Mar 29, 2026 | 205.60 | 210.60 | 205.60 | 208.80 | 208.80 | 1.66% | 41,163 |
| Mar 26, 2026 | 207.20 | 207.60 | 203.50 | 205.40 | 205.40 | -0.87% | 25,796 |
| Mar 25, 2026 | 202.80 | 209.00 | 202.80 | 207.20 | 207.20 | 2.98% | 35,976 |
| Mar 24, 2026 | 208.80 | 208.80 | 201.20 | 201.20 | 201.20 | -3.13% | 36,059 |
| Mar 16, 2026 | 203.20 | 207.70 | 203.20 | 207.70 | 207.70 | 2.21% | 29,356 |
| Mar 15, 2026 | 209.30 | 210.50 | 202.90 | 203.20 | 203.20 | -2.91% | 22,743 |