Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 60.80
+0.05 (0.08%)
Jan 21, 2026, 12:57 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 59.70 | 61.60 | 59.50 | 60.95 | 60.95 | 2.18% | 276,201 |
| Jan 18, 2026 | 57.20 | 59.85 | 57.20 | 59.65 | 59.65 | 3.47% | 47,873 |
| Jan 15, 2026 | 58.35 | 58.65 | 57.30 | 57.65 | 57.65 | -1.20% | 45,308 |
| Jan 14, 2026 | 58.30 | 59.75 | 58.10 | 58.35 | 58.35 | -0.68% | 73,164 |
| Jan 13, 2026 | 59.00 | 59.40 | 58.30 | 58.75 | 58.75 | -0.09% | 39,904 |
| Jan 12, 2026 | 58.00 | 59.25 | 57.70 | 58.80 | 58.80 | 1.91% | 81,548 |
| Jan 11, 2026 | 56.50 | 58.90 | 56.30 | 57.70 | 57.70 | 2.67% | 122,453 |
| Jan 8, 2026 | 56.80 | 56.80 | 55.55 | 56.20 | 56.20 | -1.06% | 53,412 |
| Jan 7, 2026 | 57.90 | 58.00 | 56.00 | 56.80 | 56.80 | 1.79% | 84,511 |
| Jan 6, 2026 | 57.25 | 57.45 | 55.55 | 55.80 | 55.80 | -1.67% | 70,218 |
| Jan 5, 2026 | 58.90 | 59.50 | 56.50 | 56.75 | 56.75 | -2.99% | 60,570 |
| Jan 4, 2026 | 60.50 | 60.50 | 58.00 | 58.50 | 58.50 | -2.58% | 65,315 |
| Jan 1, 2026 | 57.40 | 61.00 | 57.40 | 60.05 | 60.05 | 5.07% | 67,355 |
| Dec 31, 2025 | 58.60 | 58.60 | 56.10 | 57.15 | 57.15 | 3.35% | 36,645 |
| Dec 30, 2025 | 57.50 | 57.50 | 55.20 | 55.30 | 55.30 | -4.24% | 42,257 |
| Dec 29, 2025 | 55.90 | 57.75 | 55.50 | 57.75 | 57.75 | 3.59% | 62,346 |
| Dec 28, 2025 | 58.00 | 58.00 | 55.00 | 55.75 | 55.75 | -3.04% | 156,086 |
| Dec 25, 2025 | 59.55 | 59.95 | 57.50 | 57.50 | 57.50 | -4.01% | 67,743 |
| Dec 24, 2025 | 60.65 | 60.65 | 59.35 | 59.90 | 59.90 | -0.91% | 34,426 |
| Dec 23, 2025 | 59.95 | 60.60 | 59.95 | 60.45 | 60.45 | 1.17% | 38,636 |
| Dec 22, 2025 | 61.25 | 61.30 | 59.65 | 59.75 | 59.75 | -2.45% | 60,702 |
| Dec 21, 2025 | 60.55 | 62.40 | 60.55 | 61.25 | 61.25 | 2.08% | 82,481 |
| Dec 18, 2025 | 61.80 | 62.10 | 60.00 | 60.00 | 60.00 | -2.91% | 64,468 |
| Dec 17, 2025 | 60.60 | 62.15 | 60.60 | 61.80 | 61.80 | 1.06% | 22,088 |
| Dec 16, 2025 | 62.40 | 62.40 | 61.00 | 61.15 | 61.15 | -1.37% | 23,739 |
| Dec 15, 2025 | 62.30 | 62.30 | 61.50 | 62.00 | 62.00 | - | 30,302 |
| Dec 14, 2025 | 63.10 | 63.15 | 61.70 | 62.00 | 62.00 | -2.52% | 51,518 |
| Dec 11, 2025 | 64.25 | 64.25 | 63.15 | 63.60 | 63.60 | -1.01% | 36,879 |
| Dec 10, 2025 | 63.50 | 64.30 | 63.35 | 64.25 | 64.25 | 1.18% | 52,951 |
| Dec 9, 2025 | 63.10 | 64.05 | 62.95 | 63.50 | 63.50 | 0.79% | 62,721 |
| Dec 8, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.79% | 23,835 |
| Dec 7, 2025 | 62.90 | 64.65 | 61.55 | 63.50 | 63.50 | 1.11% | 89,942 |
| Dec 4, 2025 | 61.50 | 63.15 | 61.40 | 62.80 | 62.80 | 2.95% | 80,750 |
| Dec 3, 2025 | 60.50 | 61.60 | 59.95 | 61.00 | 61.00 | 2.52% | 78,945 |
| Dec 2, 2025 | 61.00 | 61.60 | 59.10 | 59.50 | 59.50 | -2.46% | 121,899 |
| Dec 1, 2025 | 62.00 | 62.00 | 60.90 | 61.00 | 61.00 | -0.33% | 30,717 |
| Nov 30, 2025 | 62.00 | 62.50 | 60.85 | 61.20 | 61.20 | -1.21% | 37,922 |
| Nov 27, 2025 | 62.70 | 63.00 | 61.00 | 61.95 | 61.95 | -0.32% | 50,611 |
| Nov 26, 2025 | 63.00 | 63.10 | 61.00 | 62.15 | 62.15 | -1.35% | 74,285 |
| Nov 25, 2025 | 63.10 | 64.45 | 62.35 | 63.00 | 63.00 | -0.16% | 81,354 |
| Nov 24, 2025 | 64.10 | 64.10 | 62.90 | 63.10 | 63.10 | -0.94% | 45,120 |
| Nov 23, 2025 | 63.55 | 64.35 | 63.00 | 63.70 | 63.70 | 0.31% | 54,933 |
| Nov 20, 2025 | 63.85 | 64.30 | 63.25 | 63.50 | 63.50 | 0.32% | 38,716 |
| Nov 19, 2025 | 64.25 | 65.40 | 63.10 | 63.30 | 63.30 | -1.40% | 108,863 |
| Nov 18, 2025 | 62.45 | 64.60 | 62.00 | 64.20 | 64.20 | 3.22% | 215,349 |
| Nov 17, 2025 | 62.00 | 63.40 | 61.90 | 62.20 | 62.20 | 0.32% | 133,950 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.55 | 62.00 | 62.00 | -2.05% | 103,881 |
| Nov 13, 2025 | 65.50 | 65.90 | 63.20 | 63.30 | 63.30 | -3.65% | 168,941 |
| Nov 12, 2025 | 65.85 | 66.40 | 64.95 | 65.70 | 65.70 | -0.23% | 107,014 |
| Nov 11, 2025 | 66.50 | 66.50 | 65.10 | 65.85 | 65.85 | -1.20% | 81,986 |