The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 53.45
+0.15 (0.28%)
Aug 25, 2026, 3:19 PM AST
The First Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 53.15 | 53.50 | 53.00 | 53.40 | 53.40 | 0.19% | 65,024 |
| Aug 24, 2026 | 53.90 | 53.90 | 53.15 | 53.30 | 53.30 | -1.11% | 58,831 |
| Aug 23, 2026 | 53.05 | 54.05 | 53.05 | 53.90 | 53.90 | 1.60% | 91,229 |
| Aug 20, 2026 | 53.00 | 53.40 | 53.00 | 53.05 | 53.05 | -0.19% | 11,897 |
| Aug 19, 2026 | 53.40 | 53.40 | 52.80 | 53.15 | 53.15 | - | 23,744 |
| Aug 18, 2026 | 52.90 | 53.30 | 52.50 | 53.15 | 53.15 | 0.47% | 46,398 |
| Aug 17, 2026 | 52.20 | 52.90 | 52.10 | 52.90 | 52.90 | 1.15% | 18,048 |
| Aug 16, 2026 | 52.30 | 52.90 | 52.00 | 52.30 | 52.30 | -0.48% | 29,964 |
| Aug 13, 2026 | 52.75 | 52.80 | 52.35 | 52.55 | 52.55 | -0.28% | 18,764 |
| Aug 12, 2026 | 52.70 | 53.00 | 52.50 | 52.70 | 52.70 | 0.09% | 21,980 |
| Aug 11, 2026 | 52.80 | 52.95 | 52.50 | 52.65 | 52.65 | 0.29% | 32,625 |
| Aug 10, 2026 | 51.75 | 53.00 | 51.20 | 52.50 | 52.50 | 1.55% | 78,384 |
| Aug 9, 2026 | 51.80 | 52.20 | 51.15 | 51.70 | 51.70 | -0.29% | 34,441 |
| Aug 6, 2026 | 52.85 | 53.00 | 51.55 | 51.85 | 51.85 | -1.43% | 63,184 |
| Aug 5, 2026 | 51.80 | 53.10 | 51.20 | 52.60 | 52.60 | -0.57% | 243,885 |
| Aug 4, 2026 | 52.80 | 53.25 | 52.40 | 52.90 | 52.90 | 0.76% | 194,345 |
| Aug 3, 2026 | 51.95 | 52.80 | 51.65 | 52.50 | 52.50 | 1.25% | 62,823 |
| Aug 2, 2026 | 51.60 | 52.10 | 51.10 | 51.85 | 51.85 | 1.47% | 80,780 |
| Jul 30, 2026 | 50.95 | 51.30 | 50.00 | 51.10 | 51.10 | 1.79% | 81,652 |
| Jul 29, 2026 | 50.00 | 50.90 | 49.26 | 50.20 | 50.20 | 3.55% | 152,739 |
| Jul 28, 2026 | 49.00 | 49.12 | 48.20 | 48.48 | 48.48 | -1.06% | 70,171 |
| Jul 27, 2026 | 50.20 | 50.30 | 48.32 | 49.00 | 49.00 | -1.84% | 99,548 |
| Jul 26, 2026 | 51.30 | 51.70 | 49.22 | 49.92 | 49.92 | -3.44% | 138,885 |
| Jul 23, 2026 | 52.05 | 52.10 | 50.65 | 51.70 | 51.70 | -0.29% | 85,347 |
| Jul 22, 2026 | 51.60 | 52.20 | 51.60 | 51.85 | 51.85 | 0.58% | 7,487 |
| Jul 21, 2026 | 51.65 | 52.00 | 51.50 | 51.55 | 51.55 | -0.39% | 16,331 |
| Jul 20, 2026 | 51.80 | 52.20 | 51.70 | 51.75 | 51.75 | -0.48% | 28,480 |
| Jul 19, 2026 | 52.15 | 52.15 | 51.65 | 52.00 | 52.00 | -0.57% | 25,949 |
| Jul 16, 2026 | 52.20 | 52.35 | 52.05 | 52.30 | 52.30 | 0.58% | 14,675 |
| Jul 15, 2026 | 52.90 | 52.95 | 51.95 | 52.00 | 52.00 | -1.70% | 35,148 |
| Jul 14, 2026 | 52.50 | 53.25 | 52.50 | 52.90 | 52.90 | -0.75% | 65,848 |
| 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 |