The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 52.30
+0.05 (0.10%)
Mar 12, 2026, 3:18 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 51.60 | 52.45 | 51.60 | 52.30 | 52.30 | 0.10% | 65,809 |
| Mar 11, 2026 | 51.10 | 52.90 | 50.80 | 52.25 | 52.25 | 2.25% | 125,555 |
| Mar 10, 2026 | 50.50 | 51.60 | 50.00 | 51.10 | 51.10 | 2.40% | 73,308 |
| Mar 9, 2026 | 49.90 | 50.00 | 49.26 | 49.90 | 49.90 | -0.04% | 49,734 |
| Mar 8, 2026 | 47.80 | 49.98 | 47.80 | 49.92 | 49.92 | 4.30% | 44,445 |
| Mar 5, 2026 | 47.30 | 48.16 | 47.30 | 47.86 | 47.86 | 1.18% | 26,221 |
| Mar 4, 2026 | 46.00 | 47.80 | 46.00 | 47.30 | 47.30 | 3.01% | 22,447 |
| Mar 3, 2026 | 45.88 | 46.00 | 45.10 | 45.92 | 45.92 | -0.69% | 36,692 |
| Mar 2, 2026 | 46.12 | 46.98 | 45.64 | 46.24 | 46.24 | 0.26% | 19,614 |
| Mar 1, 2026 | 46.26 | 46.70 | 45.60 | 46.12 | 46.12 | -1.24% | 42,180 |
| Feb 26, 2026 | 47.12 | 47.60 | 46.70 | 46.70 | 46.70 | -1.56% | 28,333 |
| Feb 25, 2026 | 47.66 | 48.14 | 47.00 | 47.44 | 47.44 | -0.46% | 20,162 |
| Feb 24, 2026 | 47.30 | 47.84 | 47.00 | 47.66 | 47.66 | 0.17% | 14,038 |
| Feb 23, 2026 | 49.46 | 49.46 | 47.26 | 47.58 | 47.58 | -0.25% | 25,273 |
| Feb 19, 2026 | 49.00 | 49.04 | 47.54 | 47.70 | 47.70 | -2.69% | 63,117 |
| Feb 18, 2026 | 49.14 | 49.20 | 48.50 | 49.02 | 49.02 | -0.28% | 15,238 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.80 | 49.16 | 49.16 | -0.24% | 21,293 |
| Feb 16, 2026 | 49.72 | 49.98 | 48.72 | 49.28 | 49.28 | -0.85% | 28,085 |
| Feb 15, 2026 | 49.70 | 49.84 | 49.40 | 49.70 | 49.70 | 0.20% | 14,922 |
| Feb 12, 2026 | 49.18 | 49.78 | 48.84 | 49.60 | 49.60 | 0.85% | 39,585 |
| Feb 11, 2026 | 49.20 | 49.28 | 48.70 | 49.18 | 49.18 | 0.41% | 12,031 |
| Feb 10, 2026 | 48.66 | 49.14 | 48.60 | 48.98 | 48.98 | 0.45% | 17,659 |
| Feb 9, 2026 | 49.02 | 49.52 | 48.76 | 48.76 | 48.76 | -1.02% | 16,975 |
| Feb 8, 2026 | 48.22 | 49.26 | 48.22 | 49.26 | 49.26 | 0.94% | 11,934 |
| Feb 5, 2026 | 48.78 | 49.00 | 48.00 | 48.80 | 48.80 | -0.57% | 26,047 |
| Feb 4, 2026 | 49.40 | 50.00 | 49.06 | 49.08 | 49.08 | -0.65% | 20,620 |
| Feb 3, 2026 | 49.64 | 50.10 | 49.26 | 49.40 | 49.40 | -0.48% | 20,536 |
| Feb 2, 2026 | 49.20 | 49.98 | 48.70 | 49.64 | 49.64 | 0.73% | 17,083 |
| Feb 1, 2026 | 50.45 | 50.70 | 49.20 | 49.28 | 49.28 | -2.42% | 22,437 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.25 | 50.50 | 50.50 | -0.88% | 30,582 |
| Jan 28, 2026 | 51.40 | 51.40 | 50.70 | 50.95 | 50.95 | -0.49% | 28,111 |
| Jan 27, 2026 | 50.30 | 51.35 | 50.30 | 51.20 | 51.20 | 1.79% | 30,078 |
| Jan 26, 2026 | 50.85 | 51.00 | 50.30 | 50.30 | 50.30 | -1.18% | 29,733 |
| Jan 25, 2026 | 49.92 | 51.40 | 49.84 | 50.90 | 50.90 | 2.13% | 36,862 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.70 | 49.84 | 49.84 | 0.12% | 27,991 |
| Jan 21, 2026 | 49.56 | 50.00 | 49.40 | 49.78 | 49.78 | 0.36% | 37,807 |
| Jan 20, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | -0.48% | 17,400 |
| Jan 19, 2026 | 49.74 | 50.10 | 49.60 | 49.84 | 49.84 | 0.24% | 20,885 |
| Jan 18, 2026 | 49.98 | 50.00 | 49.06 | 49.72 | 49.72 | 1.64% | 24,610 |
| Jan 15, 2026 | 49.42 | 49.42 | 48.50 | 48.92 | 48.92 | -0.97% | 32,141 |
| Jan 14, 2026 | 49.40 | 50.15 | 49.18 | 49.40 | 49.40 | -0.92% | 25,976 |
| Jan 13, 2026 | 50.00 | 50.45 | 49.80 | 49.86 | 49.86 | -0.48% | 12,370 |
| Jan 12, 2026 | 49.32 | 50.60 | 49.32 | 50.10 | 50.10 | -0.50% | 26,245 |
| Jan 11, 2026 | 49.80 | 50.65 | 49.80 | 50.35 | 50.35 | 1.51% | 21,478 |
| Jan 8, 2026 | 50.00 | 50.65 | 49.44 | 49.60 | 49.60 | -1.39% | 60,149 |
| Jan 7, 2026 | 49.82 | 50.50 | 49.68 | 50.30 | 50.30 | 1.41% | 29,968 |
| Jan 6, 2026 | 49.50 | 49.82 | 49.38 | 49.60 | 49.60 | 1.18% | 72,245 |
| Jan 5, 2026 | 49.08 | 49.80 | 48.90 | 49.02 | 49.02 | 0.25% | 47,098 |
| Jan 4, 2026 | 48.20 | 49.00 | 48.20 | 48.90 | 48.90 | -0.20% | 11,721 |
| Jan 1, 2026 | 48.98 | 49.30 | 48.96 | 49.00 | 49.00 | - | 10,636 |