The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 52.80
+0.70 (1.34%)
Jun 3, 2026, 3:14 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 52.10 | 53.20 | 51.50 | 52.90 | 52.90 | 1.54% | 65,857 |
| Jun 2, 2026 | 53.10 | 53.60 | 52.10 | 52.10 | 52.10 | -1.88% | 57,231 |
| Jun 1, 2026 | 52.00 | 53.90 | 51.80 | 53.10 | 53.10 | 2.12% | 155,741 |
| May 31, 2026 | 51.75 | 52.70 | 51.65 | 52.00 | 52.00 | 0.29% | 60,088 |
| May 21, 2026 | 52.05 | 52.30 | 51.85 | 51.85 | 51.85 | -0.38% | 27,326 |
| May 20, 2026 | 51.75 | 52.40 | 51.40 | 52.05 | 52.05 | 0.48% | 32,888 |
| May 19, 2026 | 52.00 | 52.45 | 51.70 | 51.80 | 51.80 | -0.38% | 50,907 |
| May 18, 2026 | 52.30 | 52.70 | 51.80 | 52.00 | 52.00 | -0.86% | 40,832 |
| May 17, 2026 | 52.50 | 53.10 | 52.35 | 52.45 | 52.45 | -0.10% | 14,421 |
| May 14, 2026 | 52.55 | 53.00 | 52.35 | 52.50 | 52.50 | -0.19% | 21,113 |
| May 13, 2026 | 52.75 | 52.90 | 52.50 | 52.60 | 52.60 | -0.09% | 21,190 |
| May 12, 2026 | 53.50 | 53.55 | 52.60 | 52.65 | 52.65 | -1.96% | 60,516 |
| May 11, 2026 | 53.45 | 54.75 | 53.45 | 53.70 | 53.70 | 0.47% | 77,242 |
| May 10, 2026 | 52.95 | 53.50 | 52.60 | 53.45 | 53.45 | 0.66% | 78,451 |
| May 7, 2026 | 53.80 | 54.30 | 53.10 | 53.10 | 53.10 | -1.67% | 101,126 |
| May 6, 2026 | 53.90 | 54.50 | 53.30 | 54.00 | 54.00 | 1.50% | 64,282 |
| May 5, 2026 | 52.95 | 53.55 | 52.70 | 53.20 | 53.20 | -0.84% | 90,961 |
| May 4, 2026 | 54.15 | 54.40 | 53.45 | 53.65 | 53.65 | -0.92% | 56,310 |
| May 3, 2026 | 54.70 | 54.75 | 53.25 | 54.15 | 54.15 | -0.82% | 92,445 |
| Apr 30, 2026 | 54.55 | 56.05 | 53.35 | 54.60 | 54.60 | -3.70% | 279,360 |
| Apr 29, 2026 | 56.70 | 56.90 | 56.45 | 56.70 | 56.70 | 0.09% | 56,645 |
| Apr 28, 2026 | 55.75 | 57.00 | 55.75 | 56.65 | 56.65 | 0.80% | 117,645 |
| Apr 27, 2026 | 55.50 | 56.50 | 55.50 | 56.20 | 56.20 | 1.35% | 173,390 |
| Apr 26, 2026 | 55.35 | 55.70 | 55.05 | 55.45 | 55.45 | - | 39,704 |
| Apr 23, 2026 | 55.35 | 55.65 | 55.00 | 55.45 | 55.45 | - | 110,828 |
| Apr 22, 2026 | 55.55 | 55.90 | 55.25 | 55.45 | 55.45 | - | 34,320 |
| Apr 21, 2026 | 55.70 | 56.00 | 55.35 | 55.45 | 55.45 | -0.45% | 40,798 |
| Apr 20, 2026 | 55.90 | 55.90 | 55.30 | 55.70 | 55.70 | 0.36% | 31,048 |
| Apr 19, 2026 | 56.10 | 56.20 | 55.00 | 55.50 | 55.50 | -0.89% | 45,267 |
| Apr 16, 2026 | 55.10 | 56.00 | 54.80 | 56.00 | 56.00 | 1.82% | 112,635 |
| Apr 15, 2026 | 54.50 | 55.20 | 54.50 | 55.00 | 55.00 | 0.92% | 47,899 |
| Apr 14, 2026 | 54.05 | 54.70 | 54.05 | 54.50 | 54.50 | -0.09% | 35,094 |
| Apr 13, 2026 | 54.90 | 54.90 | 53.65 | 54.55 | 54.55 | - | 36,585 |
| Apr 12, 2026 | 55.10 | 55.15 | 54.25 | 54.55 | 54.55 | -1.71% | 22,174 |
| Apr 9, 2026 | 55.00 | 55.70 | 54.55 | 55.50 | 55.50 | 1.00% | 74,536 |
| Apr 8, 2026 | 54.50 | 55.00 | 54.50 | 54.95 | 54.95 | 1.57% | 74,670 |
| Apr 7, 2026 | 54.00 | 54.50 | 53.75 | 54.10 | 54.10 | 0.09% | 75,285 |
| Apr 6, 2026 | 54.30 | 54.80 | 54.00 | 54.05 | 54.05 | -1.06% | 88,410 |
| Apr 5, 2026 | 56.70 | 56.80 | 55.80 | 56.30 | 54.63 | -0.62% | 211,256 |
| Apr 2, 2026 | 56.00 | 56.85 | 56.00 | 56.65 | 54.97 | 0.09% | 117,483 |
| Apr 1, 2026 | 56.50 | 57.10 | 56.50 | 56.60 | 54.92 | 0.18% | 174,338 |
| Mar 31, 2026 | 55.10 | 56.50 | 55.10 | 56.50 | 54.82 | 1.53% | 123,248 |
| Mar 30, 2026 | 55.05 | 56.10 | 54.85 | 55.65 | 54.00 | 1.27% | 121,439 |
| Mar 29, 2026 | 54.00 | 55.50 | 54.00 | 54.95 | 53.32 | 0.09% | 72,081 |
| Mar 26, 2026 | 54.00 | 55.10 | 53.50 | 54.90 | 53.27 | 1.67% | 163,586 |
| Mar 25, 2026 | 54.20 | 54.20 | 53.60 | 54.00 | 52.40 | 0.84% | 33,564 |
| Mar 24, 2026 | 54.00 | 54.40 | 53.50 | 53.55 | 51.96 | -0.83% | 56,190 |
| Mar 16, 2026 | 51.95 | 54.00 | 51.95 | 54.00 | 52.40 | 4.25% | 163,155 |
| Mar 15, 2026 | 52.40 | 52.40 | 51.00 | 51.80 | 50.26 | -0.96% | 27,263 |
| Mar 12, 2026 | 51.60 | 52.45 | 51.60 | 52.30 | 50.75 | 0.10% | 65,809 |