The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 53.05
-0.70 (-1.30%)
Sep 25, 2025, 3:15 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 52.85 | 52.85 | 52.20 | 52.85 | 52.85 | -0.09% | 17,209 |
| Aug 26, 2025 | 52.00 | 52.90 | 51.90 | 52.90 | 52.90 | 1.63% | 28,300 |
| Aug 25, 2025 | 52.50 | 52.80 | 52.05 | 52.05 | 52.05 | -0.29% | 24,607 |
| Aug 24, 2025 | 51.90 | 52.75 | 51.90 | 52.20 | 52.20 | 0.38% | 29,531 |
| Aug 21, 2025 | 51.95 | 52.25 | 51.70 | 52.00 | 52.00 | 0.87% | 37,571 |
| Aug 20, 2025 | 51.05 | 52.10 | 51.05 | 51.55 | 51.55 | 0.19% | 39,556 |
| Aug 19, 2025 | 52.05 | 52.05 | 51.00 | 51.45 | 51.45 | -1.15% | 114,942 |
| Aug 18, 2025 | 52.70 | 52.90 | 51.85 | 52.05 | 52.05 | -1.42% | 60,697 |
| Aug 17, 2025 | 52.60 | 54.10 | 52.55 | 52.80 | 52.80 | -0.19% | 79,551 |
| Aug 14, 2025 | 52.25 | 53.20 | 52.25 | 52.90 | 52.90 | 0.95% | 30,591 |
| Aug 13, 2025 | 53.55 | 53.55 | 52.40 | 52.40 | 52.40 | -1.50% | 27,518 |
| Aug 12, 2025 | 53.05 | 53.75 | 53.00 | 53.20 | 53.20 | 0.28% | 28,355 |
| Aug 11, 2025 | 54.40 | 54.40 | 53.00 | 53.05 | 53.05 | -2.84% | 53,343 |
| Aug 10, 2025 | 55.05 | 55.40 | 54.50 | 54.60 | 54.60 | -0.82% | 32,253 |
| Aug 7, 2025 | 55.25 | 55.50 | 54.80 | 55.05 | 55.05 | -0.45% | 41,502 |
| Aug 6, 2025 | 55.00 | 55.40 | 54.75 | 55.30 | 55.30 | 0.64% | 41,762 |
| Aug 5, 2025 | 54.90 | 55.30 | 54.75 | 54.95 | 54.95 | 0.09% | 32,337 |
| Aug 4, 2025 | 54.50 | 55.00 | 54.40 | 54.90 | 54.90 | -3.17% | 60,062 |
| Aug 3, 2025 | 57.00 | 57.00 | 56.00 | 56.70 | 55.22 | -0.26% | 93,616 |
| Jul 31, 2025 | 56.60 | 56.85 | 56.25 | 56.85 | 55.37 | 0.44% | 36,195 |
| Jul 30, 2025 | 55.75 | 56.90 | 55.60 | 56.60 | 55.12 | 1.52% | 87,611 |
| Jul 29, 2025 | 55.75 | 55.95 | 55.05 | 55.75 | 54.29 | 0.27% | 33,559 |
| Jul 28, 2025 | 55.40 | 56.00 | 55.30 | 55.60 | 54.15 | - | 49,079 |
| Jul 27, 2025 | 56.00 | 56.10 | 55.50 | 55.60 | 54.15 | -0.71% | 37,689 |
| Jul 24, 2025 | 55.00 | 56.00 | 54.70 | 56.00 | 54.54 | 3.80% | 111,142 |
| Jul 23, 2025 | 53.50 | 54.25 | 53.40 | 53.95 | 52.54 | 0.84% | 14,503 |
| Jul 22, 2025 | 54.70 | 54.80 | 53.50 | 53.50 | 52.10 | -2.55% | 50,502 |
| Jul 21, 2025 | 55.00 | 55.00 | 54.30 | 54.90 | 53.47 | -0.18% | 29,530 |
| Jul 20, 2025 | 56.00 | 56.30 | 55.00 | 55.00 | 53.56 | -1.79% | 28,623 |
| Jul 17, 2025 | 55.80 | 56.00 | 55.50 | 56.00 | 54.54 | 0.18% | 25,480 |