Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 76.55
+0.25 (0.33%)
Sep 4, 2025, 2:45 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.40 | 76.95 | 76.05 | 76.30 | 76.30 | -0.52% | 45,998 |
| Sep 2, 2025 | 77.50 | 77.50 | 76.30 | 76.70 | 76.70 | -1.03% | 80,240 |
| Sep 1, 2025 | 77.80 | 79.90 | 77.00 | 77.50 | 77.50 | -0.45% | 110,088 |
| Aug 31, 2025 | 79.05 | 79.55 | 76.85 | 77.85 | 77.85 | -1.52% | 84,482 |
| Aug 28, 2025 | 80.00 | 80.70 | 79.00 | 79.05 | 79.05 | -1.19% | 80,052 |
| Aug 27, 2025 | 81.35 | 81.80 | 79.95 | 80.00 | 80.00 | -0.93% | 157,398 |
| Aug 26, 2025 | 82.25 | 82.80 | 80.75 | 80.75 | 80.75 | -1.58% | 154,431 |
| Aug 25, 2025 | 82.75 | 83.30 | 82.05 | 82.05 | 82.05 | -0.85% | 32,742 |
| Aug 24, 2025 | 82.85 | 83.50 | 82.40 | 82.75 | 82.75 | 0.61% | 37,706 |
| Aug 21, 2025 | 82.80 | 82.85 | 81.85 | 82.25 | 82.25 | -0.66% | 41,474 |
| Aug 20, 2025 | 83.50 | 84.20 | 82.75 | 82.80 | 82.80 | -0.72% | 33,879 |
| Aug 19, 2025 | 83.70 | 83.90 | 82.85 | 83.40 | 83.40 | -0.06% | 25,530 |
| Aug 18, 2025 | 83.10 | 84.35 | 82.65 | 83.45 | 83.45 | 0.12% | 61,353 |
| Aug 17, 2025 | 81.95 | 83.95 | 81.95 | 83.35 | 83.35 | 2.08% | 75,291 |
| Aug 14, 2025 | 81.45 | 82.10 | 81.00 | 81.65 | 81.65 | 0.25% | 54,054 |
| Aug 13, 2025 | 81.90 | 82.85 | 80.00 | 81.45 | 81.45 | -0.67% | 103,404 |
| Aug 12, 2025 | 83.20 | 83.70 | 81.90 | 82.00 | 82.00 | -2.26% | 94,829 |
| Aug 11, 2025 | 86.70 | 87.05 | 83.55 | 83.90 | 83.90 | -4.00% | 122,146 |
| Aug 10, 2025 | 87.30 | 88.50 | 86.45 | 87.40 | 87.40 | -6.12% | 194,799 |
| Aug 7, 2025 | 89.50 | 93.95 | 89.35 | 93.10 | 93.10 | 4.02% | 248,087 |
| Aug 6, 2025 | 90.00 | 90.20 | 88.80 | 89.50 | 89.50 | -0.28% | 29,710 |
| Aug 5, 2025 | 90.00 | 90.00 | 89.30 | 89.75 | 89.75 | - | 26,934 |
| Aug 4, 2025 | 88.25 | 90.50 | 88.05 | 89.75 | 89.75 | 1.76% | 48,092 |
| Aug 3, 2025 | 89.00 | 89.15 | 87.70 | 88.20 | 88.20 | -1.78% | 21,653 |
| Jul 31, 2025 | 91.20 | 91.20 | 89.55 | 89.80 | 89.80 | -1.32% | 32,368 |
| Jul 30, 2025 | 87.25 | 91.00 | 86.80 | 91.00 | 91.00 | 4.30% | 44,282 |
| Jul 29, 2025 | 88.50 | 88.50 | 87.10 | 87.25 | 87.25 | -1.08% | 42,439 |
| Jul 28, 2025 | 89.00 | 89.05 | 88.00 | 88.20 | 88.20 | -0.68% | 23,603 |
| Jul 27, 2025 | 88.80 | 90.00 | 88.50 | 88.80 | 88.80 | 0.06% | 36,160 |
| Jul 24, 2025 | 89.95 | 90.25 | 88.50 | 88.75 | 88.75 | -0.67% | 24,204 |
| Jul 23, 2025 | 88.15 | 89.85 | 87.60 | 89.35 | 89.35 | 1.42% | 31,657 |
| Jul 22, 2025 | 89.90 | 90.20 | 88.00 | 88.10 | 88.10 | -1.95% | 73,891 |
| Jul 21, 2025 | 90.80 | 91.05 | 89.30 | 89.85 | 89.85 | -1.05% | 41,730 |
| Jul 20, 2025 | 92.00 | 92.45 | 90.60 | 90.80 | 90.80 | -0.98% | 36,583 |
| Jul 17, 2025 | 91.05 | 92.55 | 90.70 | 91.70 | 91.70 | 0.71% | 64,025 |
| Jul 16, 2025 | 91.90 | 92.35 | 90.70 | 91.05 | 91.05 | -0.92% | 35,162 |
| Jul 15, 2025 | 93.00 | 93.00 | 91.55 | 91.90 | 91.90 | -1.18% | 39,358 |
| Jul 14, 2025 | 94.80 | 94.80 | 92.65 | 93.00 | 93.00 | -2.05% | 71,588 |
| Jul 13, 2025 | 95.00 | 95.95 | 94.05 | 94.95 | 94.95 | -0.37% | 65,290 |
| Jul 10, 2025 | 95.20 | 95.65 | 94.50 | 95.30 | 95.30 | 0.74% | 58,153 |
| Jul 9, 2025 | 95.95 | 95.95 | 94.40 | 94.60 | 94.60 | -0.21% | 40,959 |
| Jul 8, 2025 | 95.30 | 95.95 | 94.30 | 94.80 | 94.80 | -0.21% | 75,891 |
| Jul 7, 2025 | 95.55 | 96.25 | 94.60 | 95.00 | 95.00 | -0.52% | 87,241 |
| Jul 6, 2025 | 97.20 | 97.20 | 95.00 | 95.50 | 95.50 | -1.34% | 59,719 |
| Jul 3, 2025 | 96.90 | 97.45 | 96.45 | 96.80 | 96.80 | -0.10% | 40,831 |
| Jul 2, 2025 | 97.85 | 98.00 | 96.80 | 96.90 | 96.90 | -0.31% | 36,586 |
| Jul 1, 2025 | 97.15 | 98.00 | 97.10 | 97.20 | 97.20 | 0.05% | 34,693 |
| Jun 30, 2025 | 98.55 | 98.90 | 97.05 | 97.15 | 97.15 | -1.17% | 78,646 |
| Jun 29, 2025 | 96.80 | 98.40 | 96.70 | 98.30 | 98.30 | 1.65% | 93,177 |
| Jun 26, 2025 | 97.10 | 97.10 | 95.80 | 96.70 | 96.70 | -0.31% | 54,836 |