Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia · Delayed Price · Currency is SAR 55.85
-0.70 (-1.24%)
Sep 24, 2026, 3:18 PM AST
Tanmiah Food Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 64.00 | 64.85 | 63.70 | 63.85 | 63.85 | -0.23% | 123,993 |
| Aug 25, 2026 | 64.00 | 64.95 | 63.75 | 64.00 | 64.00 | -0.70% | 96,287 |
| Aug 24, 2026 | 63.00 | 65.00 | 62.70 | 64.45 | 64.45 | 2.14% | 201,551 |
| Aug 23, 2026 | 63.70 | 66.00 | 63.00 | 63.10 | 63.10 | -0.63% | 280,641 |
| Aug 20, 2026 | 61.00 | 63.50 | 60.90 | 63.50 | 63.50 | 3.76% | 279,331 |
| Aug 19, 2026 | 60.70 | 62.10 | 60.35 | 61.20 | 61.20 | 0.99% | 159,962 |
| Aug 18, 2026 | 59.45 | 64.20 | 59.00 | 60.60 | 60.60 | 1.93% | 567,876 |
| Aug 17, 2026 | 59.55 | 60.85 | 58.85 | 59.45 | 59.45 | 0.42% | 133,514 |
| Aug 16, 2026 | 59.90 | 60.30 | 59.10 | 59.20 | 59.20 | 0.51% | 113,020 |
| Aug 13, 2026 | 59.70 | 59.70 | 58.15 | 58.90 | 58.90 | -1.34% | 90,263 |
| Aug 12, 2026 | 58.50 | 60.00 | 57.30 | 59.70 | 59.70 | 1.02% | 235,749 |
| Aug 11, 2026 | 60.80 | 60.85 | 58.95 | 59.10 | 59.10 | -1.34% | 141,098 |
| Aug 10, 2026 | 59.00 | 61.45 | 58.45 | 59.90 | 59.90 | 1.53% | 259,976 |
| Aug 9, 2026 | 62.45 | 62.45 | 58.20 | 59.00 | 59.00 | 3.87% | 425,146 |
| Aug 6, 2026 | 56.75 | 57.70 | 55.55 | 56.80 | 56.80 | 1.07% | 107,441 |
| Aug 5, 2026 | 56.20 | 56.85 | 55.80 | 56.20 | 56.20 | - | 49,405 |
| Aug 4, 2026 | 55.50 | 56.25 | 55.20 | 56.20 | 56.20 | 1.26% | 57,258 |
| Aug 3, 2026 | 54.45 | 55.50 | 54.15 | 55.50 | 55.50 | 2.30% | 41,932 |
| Aug 2, 2026 | 53.80 | 54.50 | 52.05 | 54.25 | 54.25 | 0.84% | 68,287 |
| Jul 30, 2026 | 55.40 | 56.15 | 53.35 | 53.80 | 53.80 | -2.36% | 84,318 |
| Jul 29, 2026 | 55.70 | 55.70 | 54.30 | 55.10 | 55.10 | -1.08% | 56,900 |
| Jul 28, 2026 | 57.50 | 57.50 | 55.65 | 55.70 | 55.70 | -2.11% | 42,922 |
| Jul 27, 2026 | 57.60 | 57.90 | 56.60 | 56.90 | 56.90 | -1.22% | 55,667 |
| Jul 26, 2026 | 58.00 | 58.20 | 57.35 | 57.60 | 57.60 | -0.69% | 33,816 |
| 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 |