The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 56.85
+0.25 (0.44%)
Jul 31, 2025, 3:19 PM AST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 56.60 | 56.85 | 56.25 | 56.85 | 56.85 | 0.44% | 36,195 |
| Jul 30, 2025 | 55.75 | 56.90 | 55.60 | 56.60 | 56.60 | 1.52% | 87,611 |
| Jul 29, 2025 | 55.75 | 55.95 | 55.05 | 55.75 | 55.75 | 0.27% | 33,559 |
| Jul 28, 2025 | 55.40 | 56.00 | 55.30 | 55.60 | 55.60 | - | 49,079 |
| Jul 27, 2025 | 56.00 | 56.10 | 55.50 | 55.60 | 55.60 | -0.71% | 37,689 |
| Jul 24, 2025 | 55.00 | 56.00 | 54.70 | 56.00 | 56.00 | 3.80% | 111,142 |
| Jul 23, 2025 | 53.50 | 54.25 | 53.40 | 53.95 | 53.95 | 0.84% | 14,503 |
| Jul 22, 2025 | 54.70 | 54.80 | 53.50 | 53.50 | 53.50 | -2.55% | 50,502 |
| Jul 21, 2025 | 55.00 | 55.00 | 54.30 | 54.90 | 54.90 | -0.18% | 29,530 |
| Jul 20, 2025 | 56.00 | 56.30 | 55.00 | 55.00 | 55.00 | -1.79% | 28,623 |
| Jul 17, 2025 | 55.80 | 56.00 | 55.50 | 56.00 | 56.00 | 0.18% | 25,480 |
| Jul 16, 2025 | 56.30 | 56.30 | 55.60 | 55.90 | 55.90 | -0.80% | 30,218 |
| Jul 15, 2025 | 57.20 | 57.30 | 55.60 | 56.35 | 56.35 | -1.49% | 68,744 |
| Jul 14, 2025 | 58.05 | 60.20 | 57.20 | 57.20 | 57.20 | 1.60% | 380,193 |
| Jul 13, 2025 | 57.55 | 57.95 | 56.10 | 56.30 | 56.30 | -1.92% | 74,133 |
| Jul 10, 2025 | 56.75 | 57.40 | 56.60 | 57.40 | 57.40 | 1.15% | 114,913 |
| Jul 9, 2025 | 56.00 | 56.80 | 55.45 | 56.75 | 56.75 | 1.16% | 75,146 |
| Jul 8, 2025 | 55.05 | 56.20 | 54.50 | 56.10 | 56.10 | 1.81% | 120,063 |
| Jul 7, 2025 | 55.45 | 55.45 | 54.80 | 55.10 | 55.10 | -0.09% | 46,316 |
| Jul 6, 2025 | 55.00 | 55.30 | 54.40 | 55.15 | 55.15 | 0.91% | 57,597 |
| Jul 3, 2025 | 55.30 | 55.55 | 54.50 | 54.65 | 54.65 | -1.18% | 56,970 |
| Jul 2, 2025 | 54.90 | 55.30 | 54.45 | 55.30 | 55.30 | 1.28% | 62,226 |
| Jul 1, 2025 | 54.90 | 54.90 | 54.20 | 54.60 | 54.60 | 0.55% | 22,242 |
| Jun 30, 2025 | 54.80 | 54.95 | 54.05 | 54.30 | 54.30 | -0.91% | 50,977 |
| Jun 29, 2025 | 53.85 | 54.80 | 53.85 | 54.80 | 54.80 | 1.11% | 26,606 |
| Jun 26, 2025 | 53.50 | 54.20 | 53.10 | 54.20 | 54.20 | 1.31% | 31,221 |
| Jun 25, 2025 | 53.80 | 54.00 | 53.00 | 53.50 | 53.50 | -0.19% | 79,223 |
| Jun 24, 2025 | 52.10 | 53.70 | 51.60 | 53.60 | 53.60 | 4.69% | 126,521 |
| Jun 23, 2025 | 50.90 | 51.40 | 50.70 | 51.20 | 51.20 | 0.99% | 71,082 |
| Jun 22, 2025 | 51.00 | 52.30 | 50.70 | 50.70 | 50.70 | -0.59% | 27,963 |
| Jun 19, 2025 | 50.60 | 51.40 | 50.50 | 51.00 | 51.00 | 0.20% | 32,375 |
| Jun 18, 2025 | 51.90 | 51.90 | 50.20 | 50.90 | 50.90 | -1.93% | 60,719 |
| Jun 17, 2025 | 52.30 | 52.30 | 51.10 | 51.90 | 51.90 | 0.39% | 53,544 |
| Jun 16, 2025 | 51.00 | 52.10 | 50.80 | 51.70 | 51.70 | 2.38% | 61,941 |
| Jun 15, 2025 | 49.00 | 51.20 | 48.80 | 50.50 | 50.50 | -2.88% | 95,474 |
| Jun 12, 2025 | 54.00 | 54.00 | 51.60 | 52.00 | 52.00 | -4.24% | 127,219 |
| Jun 11, 2025 | 54.80 | 54.80 | 53.90 | 54.30 | 54.30 | 0.93% | 28,991 |
| May 29, 2025 | 54.00 | 54.30 | 53.80 | 53.80 | 53.80 | -0.37% | 25,234 |
| May 28, 2025 | 53.40 | 54.00 | 53.30 | 54.00 | 54.00 | 1.12% | 17,358 |
| May 27, 2025 | 53.90 | 53.90 | 52.10 | 53.40 | 53.40 | -0.74% | 43,626 |
| May 26, 2025 | 54.50 | 54.50 | 53.50 | 53.80 | 53.80 | -1.28% | 46,118 |
| May 25, 2025 | 55.00 | 55.00 | 53.80 | 54.50 | 54.50 | -0.73% | 57,577 |
| May 22, 2025 | 55.50 | 55.50 | 54.80 | 54.90 | 54.90 | -0.54% | 44,923 |
| May 21, 2025 | 56.00 | 56.20 | 55.20 | 55.20 | 55.20 | -1.60% | 67,644 |
| May 20, 2025 | 56.50 | 56.70 | 55.90 | 56.10 | 56.10 | -0.71% | 54,048 |
| May 19, 2025 | 56.20 | 57.10 | 56.10 | 56.50 | 56.50 | 0.53% | 54,311 |
| May 18, 2025 | 57.30 | 57.60 | 56.00 | 56.20 | 56.20 | -1.92% | 61,380 |
| May 15, 2025 | 57.80 | 57.80 | 57.00 | 57.30 | 57.30 | -1.04% | 25,321 |
| May 14, 2025 | 57.70 | 59.90 | 56.90 | 57.90 | 57.90 | 1.58% | 81,167 |
| May 13, 2025 | 57.20 | 57.70 | 57.00 | 57.00 | 57.00 | - | 56,760 |