Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 58.00
-1.00 (-1.69%)
Jul 23, 2026, 3:17 PM AST
Tanmiah Food Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 59.05 | 59.05 | 57.65 | 58.00 | 58.00 | -1.69% | 78,190 |
| Jul 22, 2026 | 59.35 | 61.20 | 59.00 | 59.00 | 59.00 | -0.59% | 94,910 |
| Jul 21, 2026 | 60.15 | 60.45 | 59.05 | 59.35 | 59.35 | -1.33% | 77,566 |
| Jul 20, 2026 | 59.15 | 61.95 | 58.70 | 60.15 | 60.15 | 1.78% | 189,390 |
| Jul 19, 2026 | 62.65 | 63.70 | 58.95 | 59.10 | 59.10 | -3.04% | 247,901 |
| Jul 16, 2026 | 60.00 | 62.95 | 60.00 | 60.95 | 60.95 | 1.58% | 412,758 |
| Jul 15, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.00% | 162,549 |
| Jul 14, 2026 | 60.75 | 65.80 | 60.00 | 62.50 | 62.50 | 2.21% | 718,069 |
| Jul 13, 2026 | 56.40 | 61.95 | 55.85 | 61.15 | 61.15 | 8.42% | 526,017 |
| Jul 12, 2026 | 56.00 | 57.05 | 55.80 | 56.40 | 56.40 | -0.35% | 26,126 |
| Jul 9, 2026 | 58.25 | 58.55 | 56.20 | 56.60 | 56.60 | -5.11% | 144,114 |
| Jul 8, 2026 | 55.85 | 60.20 | 55.85 | 59.65 | 59.65 | 8.26% | 429,335 |
| Jul 7, 2026 | 55.40 | 55.60 | 54.80 | 55.10 | 55.10 | -0.54% | 23,092 |
| Jul 6, 2026 | 56.10 | 56.30 | 55.25 | 55.40 | 55.40 | -1.25% | 23,396 |
| Jul 5, 2026 | 55.00 | 56.50 | 54.10 | 56.10 | 56.10 | 1.63% | 46,197 |
| Jul 2, 2026 | 56.70 | 57.00 | 55.20 | 55.20 | 55.20 | -2.65% | 31,297 |
| Jul 1, 2026 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | 0.09% | 21,495 |
| Jun 30, 2026 | 56.15 | 57.95 | 55.85 | 56.65 | 56.65 | 1.25% | 45,172 |
| Jun 29, 2026 | 56.35 | 56.45 | 55.70 | 55.95 | 55.95 | -0.62% | 19,461 |
| Jun 28, 2026 | 55.80 | 56.65 | 55.20 | 56.30 | 56.30 | 0.90% | 19,001 |
| Jun 25, 2026 | 56.90 | 56.90 | 55.00 | 55.80 | 55.80 | -1.93% | 44,876 |
| Jun 24, 2026 | 56.80 | 56.95 | 56.40 | 56.90 | 56.90 | -0.96% | 27,094 |
| Jun 23, 2026 | 58.85 | 58.85 | 56.85 | 57.45 | 57.45 | -2.30% | 50,832 |
| Jun 22, 2026 | 58.90 | 59.20 | 58.60 | 58.80 | 58.80 | -0.34% | 12,265 |
| Jun 21, 2026 | 59.10 | 59.55 | 58.50 | 59.00 | 59.00 | - | 25,978 |
| Jun 18, 2026 | 59.10 | 59.35 | 59.00 | 59.00 | 59.00 | -0.08% | 10,768 |
| Jun 17, 2026 | 60.10 | 60.10 | 59.00 | 59.05 | 59.05 | -1.17% | 34,874 |
| Jun 16, 2026 | 60.80 | 61.10 | 59.75 | 59.75 | 59.75 | -1.24% | 33,507 |
| Jun 15, 2026 | 59.95 | 61.25 | 59.95 | 60.50 | 60.50 | 1.09% | 62,592 |
| Jun 14, 2026 | 60.40 | 60.45 | 59.50 | 59.85 | 59.85 | 0.25% | 22,012 |
| Jun 11, 2026 | 59.75 | 60.50 | 59.55 | 59.70 | 59.70 | -0.33% | 28,653 |
| Jun 10, 2026 | 61.30 | 61.30 | 59.55 | 59.90 | 59.90 | -2.60% | 32,083 |
| Jun 9, 2026 | 59.50 | 62.20 | 59.50 | 61.50 | 61.50 | 3.45% | 67,761 |
| Jun 8, 2026 | 59.35 | 60.20 | 58.80 | 59.45 | 59.45 | -0.83% | 17,673 |
| Jun 7, 2026 | 60.70 | 60.70 | 59.60 | 59.95 | 59.95 | -1.48% | 33,813 |
| Jun 4, 2026 | 61.00 | 61.35 | 60.60 | 60.85 | 60.85 | -0.25% | 16,586 |
| Jun 3, 2026 | 61.00 | 61.90 | 60.60 | 61.00 | 61.00 | 0.74% | 45,521 |
| Jun 2, 2026 | 61.55 | 61.65 | 60.55 | 60.55 | 60.55 | -1.62% | 12,875 |
| Jun 1, 2026 | 61.30 | 62.45 | 61.20 | 61.55 | 61.55 | 0.41% | 40,335 |
| May 31, 2026 | 60.10 | 61.50 | 60.10 | 61.30 | 61.30 | 2.00% | 21,230 |
| May 21, 2026 | 60.05 | 61.05 | 59.80 | 60.10 | 60.10 | -1.64% | 32,245 |
| May 20, 2026 | 59.35 | 61.85 | 59.35 | 61.10 | 61.10 | 1.58% | 57,524 |
| May 19, 2026 | 59.90 | 60.60 | 59.50 | 60.15 | 60.15 | 0.25% | 17,635 |
| May 18, 2026 | 58.80 | 60.80 | 58.60 | 60.00 | 60.00 | 2.04% | 33,062 |
| May 17, 2026 | 59.35 | 60.80 | 58.55 | 58.80 | 58.80 | -3.45% | 41,038 |
| May 14, 2026 | 60.05 | 61.50 | 60.05 | 60.90 | 60.90 | -0.16% | 31,006 |
| May 13, 2026 | 62.30 | 62.30 | 60.00 | 61.00 | 61.00 | -0.73% | 31,099 |
| May 12, 2026 | 63.25 | 63.25 | 61.00 | 61.45 | 61.45 | -2.31% | 62,757 |
| May 11, 2026 | 61.85 | 64.60 | 61.25 | 62.90 | 62.90 | 1.86% | 111,693 |
| May 10, 2026 | 62.95 | 63.40 | 61.50 | 61.75 | 61.75 | -1.98% | 90,380 |