The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 49.62
+0.16 (0.32%)
Nov 27, 2025, 3:10 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 49.90 | 49.90 | 49.30 | 49.62 | 49.62 | 0.32% | 63,925 |
| Nov 26, 2025 | 49.70 | 49.98 | 49.20 | 49.46 | 49.46 | -0.48% | 24,534 |
| Nov 25, 2025 | 51.30 | 51.30 | 49.70 | 49.70 | 49.70 | -3.12% | 39,401 |
| Nov 24, 2025 | 50.45 | 51.30 | 50.45 | 51.30 | 51.30 | 1.48% | 22,366 |
| Nov 23, 2025 | 50.80 | 50.90 | 50.30 | 50.55 | 50.55 | -0.69% | 19,975 |
| Nov 20, 2025 | 50.80 | 50.95 | 50.50 | 50.90 | 50.90 | - | 15,056 |
| Nov 19, 2025 | 51.00 | 51.20 | 50.55 | 50.90 | 50.90 | 0.20% | 15,790 |
| Nov 18, 2025 | 50.40 | 50.95 | 50.25 | 50.80 | 50.80 | 0.79% | 19,948 |
| Nov 17, 2025 | 51.05 | 51.05 | 50.25 | 50.40 | 50.40 | -1.37% | 24,232 |
| Nov 16, 2025 | 52.00 | 52.00 | 50.90 | 51.10 | 51.10 | -1.73% | 33,110 |
| Nov 13, 2025 | 51.90 | 52.10 | 51.70 | 52.00 | 52.00 | -0.19% | 28,663 |
| Nov 12, 2025 | 51.80 | 52.20 | 51.80 | 52.10 | 52.10 | 0.77% | 17,546 |
| Nov 11, 2025 | 52.10 | 52.35 | 51.70 | 51.70 | 51.70 | -0.77% | 19,635 |
| Nov 10, 2025 | 51.40 | 52.30 | 51.35 | 52.10 | 52.10 | 1.36% | 29,047 |
| Nov 9, 2025 | 52.60 | 52.60 | 51.30 | 51.40 | 51.40 | -2.47% | 44,076 |
| 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 |