Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 64.20
+2.00 (3.22%)
Nov 18, 2025, 3:19 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 66.25 | 67.50 | 64.15 | 66.65 | 66.65 | 0.08% | 236,617 |
| Nov 9, 2025 | 67.10 | 68.50 | 66.60 | 66.60 | 66.60 | -9.94% | 508,629 |
| Nov 6, 2025 | 74.00 | 74.60 | 73.30 | 73.95 | 73.95 | -0.07% | 61,484 |
| Nov 5, 2025 | 75.75 | 75.75 | 73.35 | 74.00 | 74.00 | -2.31% | 128,125 |
| Nov 4, 2025 | 76.05 | 77.25 | 75.50 | 75.75 | 75.75 | -0.66% | 119,511 |
| Nov 3, 2025 | 77.50 | 77.60 | 76.10 | 76.25 | 76.25 | -1.61% | 72,197 |
| Nov 2, 2025 | 79.85 | 79.85 | 77.25 | 77.50 | 77.50 | -1.90% | 86,064 |
| Oct 30, 2025 | 75.60 | 79.70 | 75.60 | 79.00 | 79.00 | 4.71% | 397,727 |
| Oct 29, 2025 | 76.40 | 76.75 | 75.00 | 75.45 | 75.45 | -1.18% | 96,692 |
| 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% | 58,286 |
| 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 |