Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 46.74
+0.54 (1.17%)
Nov 5, 2026, 3:14 PM AST
Tanmiah Food Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 46.20 | 47.80 | 45.54 | 46.74 | 46.74 | 1.17% | 65,993 |
| Nov 4, 2026 | 45.20 | 47.00 | 44.52 | 46.20 | 46.20 | 3.73% | 84,844 |
| Nov 3, 2026 | 45.00 | 45.00 | 43.60 | 44.54 | 44.54 | -1.02% | 47,278 |
| Nov 2, 2026 | 45.80 | 46.42 | 44.44 | 45.00 | 45.00 | -1.45% | 169,670 |
| Nov 1, 2026 | 46.60 | 46.60 | 44.94 | 45.66 | 45.66 | -2.10% | 42,354 |
| Oct 29, 2026 | 48.20 | 48.20 | 46.22 | 46.64 | 46.64 | -1.48% | 28,483 |
| Oct 28, 2026 | 45.50 | 47.70 | 45.30 | 47.34 | 47.34 | 3.09% | 56,344 |
| Oct 27, 2026 | 44.10 | 46.80 | 44.10 | 45.92 | 45.92 | 2.73% | 69,808 |
| Oct 26, 2026 | 42.60 | 44.92 | 42.60 | 44.70 | 44.70 | 5.47% | 59,906 |
| Oct 25, 2026 | 44.94 | 45.38 | 41.74 | 42.38 | 42.38 | -7.31% | 92,197 |
| Oct 22, 2026 | 46.34 | 46.86 | 44.94 | 45.72 | 45.72 | -3.38% | 69,212 |
| Oct 21, 2026 | 47.00 | 48.00 | 46.62 | 47.32 | 47.32 | 1.07% | 57,626 |
| Oct 20, 2026 | 47.30 | 47.80 | 46.60 | 46.82 | 46.82 | -0.59% | 51,763 |
| Oct 19, 2026 | 48.96 | 49.30 | 46.88 | 47.10 | 47.10 | -3.80% | 66,583 |
| Oct 18, 2026 | 48.26 | 49.30 | 48.12 | 48.96 | 48.96 | 2.00% | 54,668 |
| Oct 15, 2026 | 47.40 | 48.14 | 46.80 | 48.00 | 48.00 | 1.27% | 64,002 |
| Oct 14, 2026 | 50.00 | 50.00 | 47.30 | 47.40 | 47.40 | -5.01% | 179,370 |
| Oct 13, 2026 | 53.40 | 53.85 | 49.60 | 49.90 | 49.90 | -6.55% | 236,224 |
| Oct 12, 2026 | 54.90 | 55.70 | 53.15 | 53.40 | 53.40 | -2.91% | 58,872 |
| Oct 11, 2026 | 54.90 | 56.00 | 54.05 | 55.00 | 55.00 | -1.43% | 41,213 |
| Oct 8, 2026 | 57.50 | 57.55 | 55.60 | 55.80 | 55.80 | -3.13% | 35,683 |
| Oct 7, 2026 | 57.20 | 58.25 | 57.00 | 57.60 | 57.60 | 0.79% | 80,958 |
| Oct 6, 2026 | 57.80 | 57.80 | 56.40 | 57.15 | 57.15 | 0.35% | 74,490 |
| Oct 5, 2026 | 57.30 | 57.95 | 56.40 | 56.95 | 56.95 | -0.35% | 47,810 |
| Oct 4, 2026 | 57.30 | 57.80 | 56.75 | 57.15 | 57.15 | 0.26% | 28,332 |
| Oct 1, 2026 | 55.55 | 57.00 | 55.55 | 57.00 | 57.00 | 1.60% | 46,174 |
| Sep 30, 2026 | 54.85 | 57.55 | 54.80 | 56.10 | 56.10 | 2.37% | 119,902 |
| Sep 29, 2026 | 55.55 | 55.65 | 54.30 | 54.80 | 54.80 | -1.70% | 28,704 |
| Sep 28, 2026 | 57.45 | 57.80 | 55.30 | 55.75 | 55.75 | -1.68% | 69,505 |
| Sep 27, 2026 | 56.75 | 57.10 | 55.15 | 56.70 | 56.70 | 1.52% | 86,771 |
| Sep 24, 2026 | 56.55 | 57.00 | 55.60 | 55.85 | 55.85 | -1.24% | 32,379 |
| Sep 22, 2026 | 56.00 | 57.50 | 55.95 | 56.55 | 56.55 | 0.35% | 50,044 |
| Sep 21, 2026 | 56.50 | 58.35 | 56.00 | 56.35 | 56.35 | -0.70% | 195,012 |
| Sep 20, 2026 | 56.60 | 59.45 | 55.75 | 56.75 | 56.75 | -0.18% | 438,501 |
| Sep 17, 2026 | 57.50 | 57.85 | 56.60 | 56.85 | 56.85 | -1.47% | 38,474 |
| Sep 16, 2026 | 57.50 | 58.15 | 57.20 | 57.70 | 57.70 | 0.35% | 28,396 |
| Sep 15, 2026 | 58.25 | 59.20 | 57.45 | 57.50 | 57.50 | -2.13% | 52,862 |
| Sep 14, 2026 | 58.95 | 60.00 | 58.30 | 58.75 | 58.75 | -0.34% | 96,698 |
| Sep 13, 2026 | 59.00 | 59.60 | 58.85 | 58.95 | 58.95 | -2.40% | 46,894 |
| Sep 10, 2026 | 61.00 | 61.05 | 60.10 | 60.40 | 60.40 | -0.98% | 69,729 |
| Sep 9, 2026 | 60.10 | 61.00 | 60.00 | 61.00 | 61.00 | 1.41% | 65,430 |
| Sep 8, 2026 | 60.65 | 60.65 | 59.90 | 60.15 | 60.15 | -0.82% | 44,743 |
| Sep 7, 2026 | 61.90 | 61.90 | 60.30 | 60.65 | 60.65 | -1.46% | 77,412 |
| Sep 6, 2026 | 62.50 | 62.55 | 61.00 | 61.55 | 61.55 | -1.68% | 33,811 |
| Sep 3, 2026 | 61.90 | 62.65 | 61.80 | 62.60 | 62.60 | 1.38% | 38,024 |
| Sep 2, 2026 | 62.20 | 62.60 | 61.60 | 61.75 | 61.75 | -1.28% | 38,953 |
| Sep 1, 2026 | 62.90 | 63.10 | 62.40 | 62.55 | 62.55 | -0.56% | 36,722 |
| Aug 31, 2026 | 63.00 | 63.45 | 62.20 | 62.90 | 62.90 | 0.56% | 62,016 |
| Aug 30, 2026 | 64.45 | 64.45 | 62.50 | 62.55 | 62.55 | -2.19% | 62,448 |
| Aug 27, 2026 | 63.75 | 64.45 | 63.75 | 63.95 | 63.95 | 0.16% | 94,087 |