The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 47.70
-1.32 (-2.69%)
At close: Feb 19, 2026
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 48.70 | 49.04 | 47.96 | 49.00 | 49.00 | 4.08% | 45,615 |
| Dec 30, 2025 | 47.90 | 48.76 | 47.00 | 47.08 | 47.08 | -1.88% | 35,528 |
| Dec 29, 2025 | 47.40 | 48.20 | 47.24 | 47.98 | 47.98 | 1.27% | 20,533 |
| Dec 28, 2025 | 48.50 | 48.50 | 47.20 | 47.38 | 47.38 | -2.31% | 30,449 |
| Dec 25, 2025 | 48.62 | 48.78 | 47.90 | 48.50 | 48.50 | -0.04% | 20,888 |
| Dec 24, 2025 | 48.02 | 48.60 | 48.00 | 48.52 | 48.52 | 0.83% | 47,191 |
| Dec 23, 2025 | 47.24 | 48.22 | 47.24 | 48.12 | 48.12 | 1.86% | 32,395 |
| Dec 22, 2025 | 47.28 | 47.64 | 46.80 | 47.24 | 47.24 | -0.08% | 47,520 |
| Dec 21, 2025 | 46.76 | 47.90 | 46.76 | 47.28 | 47.28 | 1.11% | 27,722 |
| Dec 18, 2025 | 46.18 | 46.80 | 46.10 | 46.76 | 46.76 | 1.26% | 56,518 |
| Dec 17, 2025 | 47.40 | 47.40 | 46.10 | 46.18 | 46.18 | -2.57% | 176,353 |
| Dec 16, 2025 | 47.94 | 48.16 | 47.38 | 47.40 | 47.40 | -1.62% | 50,133 |
| Dec 15, 2025 | 48.70 | 48.76 | 47.98 | 48.18 | 48.18 | -1.07% | 53,455 |
| Dec 14, 2025 | 49.22 | 49.22 | 48.66 | 48.70 | 48.70 | -1.06% | 13,299 |