Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 75.45
-0.90 (-1.18%)
Oct 29, 2025, 3:17 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 76.40 | 76.75 | 75.00 | 75.70 | 75.70 | -0.85% | 73,176 |
| Oct 28, 2025 | 76.85 | 77.00 | 76.30 | 76.35 | 76.35 | -0.65% | 67,199 |
| Oct 27, 2025 | 77.75 | 77.75 | 76.60 | 76.85 | 76.85 | -1.16% | 132,239 |
| Oct 26, 2025 | 79.40 | 79.40 | 77.60 | 77.75 | 77.75 | -0.32% | 72,292 |
| Oct 23, 2025 | 78.05 | 78.40 | 77.55 | 78.00 | 78.00 | - | 56,398 |
| Oct 22, 2025 | 78.90 | 79.00 | 78.00 | 78.00 | 78.00 | -1.14% | 61,817 |
| Oct 21, 2025 | 79.40 | 81.40 | 78.40 | 78.90 | 78.90 | -0.63% | 62,380 |
| Oct 20, 2025 | 81.00 | 81.75 | 78.80 | 79.40 | 79.40 | -2.22% | 167,433 |
| Oct 19, 2025 | 81.30 | 82.20 | 81.20 | 81.20 | 81.20 | -0.12% | 42,772 |
| Oct 16, 2025 | 81.05 | 82.05 | 81.05 | 81.30 | 81.30 | -0.18% | 57,233 |
| Oct 15, 2025 | 83.40 | 83.40 | 81.40 | 81.45 | 81.45 | -1.87% | 133,899 |
| Oct 14, 2025 | 83.60 | 83.80 | 82.70 | 83.00 | 83.00 | -0.66% | 63,968 |
| Oct 13, 2025 | 84.00 | 84.00 | 82.95 | 83.55 | 83.55 | 0.72% | 60,532 |
| Oct 12, 2025 | 83.00 | 83.60 | 82.50 | 82.95 | 82.95 | -1.25% | 69,069 |
| Oct 9, 2025 | 83.05 | 85.20 | 83.05 | 84.00 | 84.00 | 1.20% | 154,391 |
| Oct 8, 2025 | 83.05 | 85.80 | 82.90 | 83.00 | 83.00 | -0.36% | 311,051 |
| Oct 7, 2025 | 83.05 | 83.70 | 83.05 | 83.30 | 83.30 | -0.18% | 56,676 |
| Oct 6, 2025 | 83.20 | 83.85 | 83.20 | 83.45 | 83.45 | -0.12% | 43,523 |
| Oct 5, 2025 | 83.20 | 84.45 | 83.20 | 83.55 | 83.55 | 0.06% | 80,717 |
| Oct 2, 2025 | 83.25 | 84.15 | 82.95 | 83.50 | 83.50 | 0.60% | 82,336 |
| Oct 1, 2025 | 82.50 | 83.60 | 82.45 | 83.00 | 83.00 | 0.55% | 98,960 |
| Sep 30, 2025 | 84.00 | 84.00 | 82.55 | 82.55 | 82.55 | -1.49% | 98,960 |
| Sep 29, 2025 | 82.30 | 84.10 | 82.15 | 83.80 | 83.80 | 1.58% | 163,781 |
| Sep 28, 2025 | 81.50 | 83.45 | 81.50 | 82.50 | 82.50 | 1.23% | 107,555 |
| Sep 25, 2025 | 82.90 | 82.90 | 80.60 | 81.50 | 81.50 | -0.97% | 66,155 |
| Sep 24, 2025 | 79.40 | 83.00 | 79.15 | 82.30 | 82.30 | 3.78% | 201,621 |
| Sep 22, 2025 | 80.70 | 80.70 | 79.05 | 79.30 | 79.30 | -1.55% | 154,638 |
| Sep 21, 2025 | 79.75 | 81.75 | 79.70 | 80.55 | 80.55 | 1.07% | 165,143 |
| Sep 18, 2025 | 79.75 | 79.75 | 78.85 | 79.70 | 79.70 | -0.13% | 153,346 |
| Sep 17, 2025 | 80.05 | 80.20 | 79.30 | 79.80 | 79.80 | -0.13% | 49,211 |
| Sep 16, 2025 | 78.70 | 80.85 | 78.60 | 79.90 | 79.90 | 1.65% | 163,312 |
| Sep 15, 2025 | 78.30 | 78.75 | 77.80 | 78.60 | 78.60 | 0.26% | 28,324 |
| Sep 14, 2025 | 78.25 | 78.85 | 76.90 | 78.40 | 78.40 | 0.19% | 34,622 |
| Sep 11, 2025 | 77.30 | 78.50 | 76.90 | 78.25 | 78.25 | 1.23% | 47,898 |
| Sep 10, 2025 | 78.00 | 78.00 | 76.95 | 77.30 | 77.30 | -0.90% | 32,099 |
| Sep 9, 2025 | 77.10 | 78.25 | 76.50 | 78.00 | 78.00 | 1.30% | 80,239 |
| Sep 8, 2025 | 76.85 | 77.90 | 76.20 | 77.00 | 77.00 | 0.46% | 80,087 |
| Sep 7, 2025 | 76.45 | 77.30 | 76.45 | 76.65 | 76.65 | 0.33% | 41,295 |
| Sep 4, 2025 | 76.30 | 77.70 | 76.30 | 76.40 | 76.40 | 0.13% | 56,734 |
| 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 |