The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 52.90
-0.40 (-0.75%)
Jul 14, 2026, 3:16 PM AST
The First Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 52.50 | 53.25 | 52.50 | 52.95 | - | -0.66% | 46,097 |
| Jul 13, 2026 | 53.90 | 53.90 | 53.05 | 53.30 | 53.30 | -0.56% | 19,408 |
| Jul 12, 2026 | 52.75 | 53.75 | 52.45 | 53.60 | 53.60 | 1.61% | 43,477 |
| Jul 9, 2026 | 52.30 | 53.50 | 52.20 | 52.75 | 52.75 | 0.86% | 53,150 |
| Jul 8, 2026 | 52.35 | 52.40 | 51.60 | 52.30 | 52.30 | -0.76% | 59,408 |
| Jul 7, 2026 | 52.50 | 52.70 | 51.30 | 52.70 | 52.70 | 0.38% | 123,487 |
| Jul 6, 2026 | 52.85 | 52.85 | 52.00 | 52.50 | 52.50 | 0.10% | 45,725 |
| Jul 5, 2026 | 52.30 | 52.75 | 51.80 | 52.45 | 52.45 | -0.85% | 35,841 |
| Jul 2, 2026 | 54.05 | 55.20 | 52.80 | 52.90 | 52.90 | -2.22% | 50,116 |
| Jul 1, 2026 | 55.00 | 55.50 | 54.00 | 54.10 | 54.10 | -0.73% | 53,202 |
| Jun 30, 2026 | 55.40 | 55.90 | 54.50 | 54.50 | 54.50 | -1.62% | 93,964 |
| Jun 29, 2026 | 54.30 | 55.65 | 53.60 | 55.40 | 55.40 | 1.93% | 189,076 |
| Jun 28, 2026 | 53.50 | 54.50 | 53.15 | 54.35 | 54.35 | 0.65% | 93,832 |
| Jun 25, 2026 | 51.75 | 54.40 | 51.65 | 54.00 | 54.00 | 4.35% | 309,419 |
| Jun 24, 2026 | 51.20 | 51.95 | 51.20 | 51.75 | 51.75 | 0.88% | 97,166 |
| Jun 23, 2026 | 52.15 | 52.15 | 51.30 | 51.30 | 51.30 | -1.91% | 70,034 |
| Jun 22, 2026 | 52.15 | 52.40 | 51.90 | 52.30 | 52.30 | 0.29% | 55,988 |
| Jun 21, 2026 | 52.15 | 52.60 | 51.95 | 52.15 | 52.15 | - | 29,346 |
| Jun 18, 2026 | 52.65 | 52.65 | 52.15 | 52.15 | 52.15 | -0.95% | 54,943 |
| Jun 17, 2026 | 52.15 | 52.70 | 51.65 | 52.65 | 52.65 | 0.86% | 97,590 |
| Jun 16, 2026 | 52.40 | 52.70 | 52.10 | 52.20 | 52.20 | -0.57% | 61,344 |
| Jun 15, 2026 | 52.10 | 52.75 | 51.00 | 52.50 | 52.50 | 0.96% | 80,231 |
| Jun 14, 2026 | 52.15 | 52.65 | 51.70 | 52.00 | 52.00 | -0.19% | 69,506 |
| Jun 11, 2026 | 51.30 | 52.10 | 51.20 | 52.10 | 52.10 | 1.76% | 84,329 |
| Jun 10, 2026 | 51.55 | 51.70 | 51.20 | 51.20 | 51.20 | -0.49% | 70,010 |
| Jun 9, 2026 | 51.90 | 52.05 | 51.10 | 51.45 | 51.45 | -1.06% | 101,733 |
| Jun 8, 2026 | 52.25 | 52.90 | 51.70 | 52.00 | 52.00 | -0.57% | 121,229 |
| Jun 7, 2026 | 52.45 | 52.50 | 51.90 | 52.30 | 52.30 | -0.38% | 44,280 |
| Jun 4, 2026 | 53.00 | 53.00 | 52.25 | 52.50 | 52.50 | -0.57% | 22,083 |
| Jun 3, 2026 | 52.10 | 53.20 | 51.50 | 52.80 | 52.80 | 1.34% | 69,877 |
| 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 |