The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 52.60
-0.05 (-0.09%)
May 13, 2026, 3:10 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 52.75 | 52.75 | 52.55 | 52.65 | - | - | 3,145 |
| 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 | -4.00% | 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 |
| Mar 11, 2026 | 51.10 | 52.90 | 50.80 | 52.25 | 50.70 | 2.25% | 125,555 |
| Mar 10, 2026 | 50.50 | 51.60 | 50.00 | 51.10 | 49.58 | 2.40% | 73,308 |
| Mar 9, 2026 | 49.90 | 50.00 | 49.26 | 49.90 | 48.42 | -0.04% | 49,734 |
| Mar 8, 2026 | 47.80 | 49.98 | 47.80 | 49.92 | 48.44 | 4.30% | 44,445 |
| Mar 5, 2026 | 47.30 | 48.16 | 47.30 | 47.86 | 46.44 | 1.18% | 26,221 |
| Mar 4, 2026 | 46.00 | 47.80 | 46.00 | 47.30 | 45.90 | 3.01% | 22,447 |
| Mar 3, 2026 | 45.88 | 46.00 | 45.10 | 45.92 | 44.56 | -0.69% | 36,692 |
| Mar 2, 2026 | 46.12 | 46.98 | 45.64 | 46.24 | 44.87 | 0.26% | 19,614 |
| Mar 1, 2026 | 46.26 | 46.70 | 45.60 | 46.12 | 44.75 | -1.24% | 42,180 |
| Feb 26, 2026 | 47.12 | 47.60 | 46.70 | 46.70 | 45.31 | -1.56% | 28,333 |