The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 52.70
+0.60 (1.15%)
Nov 6, 2025, 3:13 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 52.10 | 52.70 | 51.85 | 52.70 | 52.70 | 1.15% | 51,504 |
| Nov 5, 2025 | 52.60 | 52.95 | 52.10 | 52.10 | 52.10 | -0.86% | 40,612 |
| Nov 4, 2025 | 52.90 | 53.20 | 52.55 | 52.55 | 52.55 | -0.85% | 158,340 |
| Nov 3, 2025 | 53.05 | 53.40 | 52.90 | 53.00 | 53.00 | -0.09% | 39,519 |
| Nov 2, 2025 | 53.70 | 53.75 | 53.00 | 53.05 | 53.05 | -1.21% | 30,954 |
| Oct 30, 2025 | 53.35 | 53.90 | 53.30 | 53.70 | 53.70 | 0.19% | 81,825 |
| Oct 29, 2025 | 53.85 | 53.85 | 53.30 | 53.60 | 53.60 | 0.56% | 30,980 |
| Oct 28, 2025 | 54.00 | 54.40 | 52.90 | 53.30 | 53.30 | 2.30% | 229,197 |
| Oct 27, 2025 | 52.30 | 52.30 | 51.55 | 52.10 | 52.10 | -0.38% | 25,601 |
| Oct 26, 2025 | 51.75 | 52.30 | 51.60 | 52.30 | 52.30 | 1.06% | 32,736 |
| Oct 23, 2025 | 51.80 | 51.90 | 51.25 | 51.75 | 51.75 | -0.10% | 23,302 |
| Oct 22, 2025 | 51.20 | 51.80 | 51.15 | 51.80 | 51.80 | 1.27% | 42,462 |
| Oct 21, 2025 | 51.50 | 51.55 | 51.15 | 51.15 | 51.15 | -0.97% | 31,463 |
| Oct 20, 2025 | 52.25 | 52.25 | 51.55 | 51.65 | 51.65 | -1.15% | 78,388 |
| Oct 19, 2025 | 51.80 | 52.45 | 51.80 | 52.25 | 52.25 | 0.67% | 47,496 |
| Oct 16, 2025 | 52.10 | 52.40 | 51.65 | 51.90 | 51.90 | 1.76% | 150,611 |
| Oct 15, 2025 | 53.35 | 53.55 | 51.00 | 51.00 | 51.00 | -4.49% | 246,877 |
| Oct 14, 2025 | 54.15 | 54.40 | 53.30 | 53.40 | 53.40 | -0.74% | 62,223 |
| Oct 13, 2025 | 53.15 | 53.80 | 53.15 | 53.80 | 53.80 | 1.70% | 43,730 |
| Oct 12, 2025 | 53.00 | 53.00 | 52.00 | 52.90 | 52.90 | -0.84% | 49,527 |
| Oct 9, 2025 | 53.00 | 53.55 | 53.00 | 53.35 | 53.35 | 0.66% | 73,792 |
| Oct 8, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.21% | 43,294 |
| Oct 7, 2025 | 53.60 | 53.90 | 53.40 | 53.65 | 53.65 | 0.09% | 45,739 |
| Oct 6, 2025 | 53.50 | 53.80 | 53.20 | 53.60 | 53.60 | 0.37% | 36,107 |
| Oct 5, 2025 | 53.85 | 53.85 | 53.20 | 53.40 | 53.40 | -0.19% | 19,153 |
| Oct 2, 2025 | 53.95 | 53.95 | 53.05 | 53.50 | 53.50 | 0.56% | 44,588 |
| Oct 1, 2025 | 53.15 | 53.55 | 53.00 | 53.20 | 53.20 | - | 35,604 |
| Sep 30, 2025 | 53.05 | 53.30 | 52.85 | 53.20 | 53.20 | 0.28% | 23,866 |
| Sep 29, 2025 | 52.50 | 53.20 | 52.40 | 53.05 | 53.05 | 0.66% | 40,826 |
| Sep 28, 2025 | 53.00 | 53.50 | 52.70 | 52.70 | 52.70 | -0.66% | 22,272 |
| Sep 25, 2025 | 53.80 | 54.05 | 52.60 | 53.05 | 53.05 | -1.30% | 42,619 |
| Sep 24, 2025 | 52.00 | 53.80 | 52.00 | 53.75 | 53.75 | 3.37% | 67,807 |
| Sep 22, 2025 | 52.00 | 52.30 | 51.85 | 52.00 | 52.00 | - | 23,573 |
| Sep 21, 2025 | 52.10 | 52.45 | 51.80 | 52.00 | 52.00 | -0.19% | 36,680 |
| Sep 18, 2025 | 51.90 | 52.20 | 51.00 | 52.10 | 52.10 | 0.29% | 45,532 |
| Sep 17, 2025 | 51.55 | 52.00 | 51.20 | 51.95 | 51.95 | 1.27% | 17,537 |
| Sep 16, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 0.69% | 31,679 |
| Sep 15, 2025 | 51.50 | 51.50 | 50.05 | 50.95 | 50.95 | -0.29% | 21,157 |
| Sep 14, 2025 | 49.10 | 51.50 | 49.10 | 51.10 | 51.10 | 2.00% | 101,275 |
| Sep 11, 2025 | 50.50 | 50.95 | 50.10 | 50.10 | 50.10 | -1.18% | 17,099 |
| Sep 10, 2025 | 51.90 | 51.90 | 50.55 | 50.70 | 50.70 | -1.55% | 17,515 |
| Sep 9, 2025 | 50.50 | 52.00 | 50.10 | 51.50 | 51.50 | 1.98% | 44,413 |
| Sep 8, 2025 | 50.50 | 50.50 | 49.86 | 50.50 | 50.50 | 0.60% | 26,071 |
| Sep 7, 2025 | 50.65 | 50.75 | 50.05 | 50.20 | 50.20 | -1.08% | 28,354 |
| Sep 4, 2025 | 50.40 | 50.75 | 50.15 | 50.75 | 50.75 | 0.69% | 33,054 |
| Sep 3, 2025 | 50.50 | 50.75 | 50.35 | 50.40 | 50.40 | -0.20% | 33,741 |
| Sep 2, 2025 | 50.70 | 50.80 | 50.25 | 50.50 | 50.50 | -0.88% | 33,783 |
| Sep 1, 2025 | 51.25 | 51.50 | 50.60 | 50.95 | 50.95 | -0.59% | 32,460 |
| Aug 31, 2025 | 52.00 | 52.40 | 51.15 | 51.25 | 51.25 | -1.44% | 19,370 |
| Aug 28, 2025 | 52.85 | 52.85 | 52.00 | 52.00 | 52.00 | -1.61% | 19,420 |