The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 50.25
+0.65 (1.31%)
Oct 26, 2026, 12:05 PM AST
The First Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 49.56 | 50.60 | 49.50 | 50.25 | 50.25 | 1.31% | 29,379 |
| Oct 25, 2026 | 49.62 | 49.88 | 48.90 | 49.60 | 49.60 | - | 76,608 |
| Oct 22, 2026 | 49.76 | 49.76 | 49.06 | 49.60 | 49.60 | -0.64% | 61,720 |
| Oct 21, 2026 | 49.50 | 49.98 | 48.90 | 49.92 | 49.92 | 1.88% | 51,179 |
| Oct 20, 2026 | 48.48 | 49.66 | 48.06 | 49.00 | 49.00 | 1.03% | 56,946 |
| Oct 19, 2026 | 49.12 | 49.12 | 48.50 | 48.50 | 48.50 | -1.06% | 24,361 |
| Oct 18, 2026 | 48.78 | 49.10 | 48.56 | 49.02 | 49.02 | 1.16% | 28,095 |
| Oct 15, 2026 | 48.40 | 48.80 | 48.06 | 48.46 | 48.46 | 0.37% | 28,788 |
| Oct 14, 2026 | 48.80 | 48.80 | 48.24 | 48.28 | 48.28 | -0.94% | 28,434 |
| Oct 13, 2026 | 49.30 | 49.50 | 48.74 | 48.74 | 48.74 | -0.93% | 34,434 |
| Oct 12, 2026 | 49.74 | 49.88 | 48.94 | 49.20 | 49.20 | -1.09% | 41,885 |
| Oct 11, 2026 | 49.60 | 50.10 | 49.34 | 49.74 | 49.74 | -0.52% | 29,150 |
| Oct 8, 2026 | 50.35 | 50.60 | 49.80 | 50.00 | 50.00 | -1.19% | 49,247 |
| Oct 7, 2026 | 51.00 | 51.00 | 50.35 | 50.60 | 50.60 | - | 11,232 |
| Oct 6, 2026 | 51.00 | 51.00 | 50.25 | 50.60 | 50.60 | -0.78% | 29,098 |
| Oct 5, 2026 | 50.40 | 51.00 | 50.00 | 51.00 | 51.00 | 1.19% | 20,223 |
| Oct 4, 2026 | 50.00 | 50.65 | 50.00 | 50.40 | 50.40 | 0.92% | 12,216 |
| Oct 1, 2026 | 49.64 | 50.15 | 49.64 | 49.94 | 49.94 | 0.60% | 30,714 |
| Sep 30, 2026 | 49.96 | 50.15 | 49.50 | 49.64 | 49.64 | -0.12% | 62,228 |
| Sep 29, 2026 | 50.40 | 50.50 | 49.70 | 49.70 | 49.70 | -1.19% | 48,884 |
| Sep 28, 2026 | 50.60 | 50.90 | 50.30 | 50.30 | 50.30 | -0.98% | 20,010 |
| Sep 27, 2026 | 50.55 | 50.85 | 50.30 | 50.80 | 50.80 | 1.09% | 23,195 |
| Sep 24, 2026 | 50.95 | 51.00 | 50.25 | 50.25 | 50.25 | -1.18% | 30,133 |
| Sep 22, 2026 | 51.00 | 51.00 | 50.60 | 50.85 | 50.85 | -0.29% | 26,386 |
| Sep 21, 2026 | 50.85 | 51.35 | 50.85 | 51.00 | 51.00 | 0.10% | 26,365 |
| Sep 20, 2026 | 51.40 | 51.40 | 50.90 | 50.95 | 50.95 | -0.88% | 18,898 |
| Sep 17, 2026 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.15% | 28,452 |
| Sep 16, 2026 | 51.90 | 52.35 | 51.45 | 52.00 | 52.00 | 0.39% | 30,250 |
| Sep 15, 2026 | 51.10 | 52.60 | 51.10 | 51.80 | 51.80 | 0.58% | 101,560 |
| Sep 14, 2026 | 51.00 | 51.60 | 50.80 | 51.50 | 51.50 | 0.98% | 58,708 |
| Sep 13, 2026 | 51.30 | 51.30 | 50.95 | 51.00 | 51.00 | -1.07% | 41,225 |
| Sep 10, 2026 | 51.00 | 51.80 | 51.00 | 51.55 | 51.55 | 0.88% | 47,415 |
| Sep 9, 2026 | 51.35 | 51.40 | 51.00 | 51.10 | 51.10 | -0.49% | 29,777 |
| Sep 8, 2026 | 51.45 | 51.45 | 51.00 | 51.35 | 51.35 | -0.19% | 20,962 |
| Sep 7, 2026 | 51.70 | 51.90 | 51.00 | 51.45 | 51.45 | -0.58% | 45,705 |
| Sep 6, 2026 | 51.70 | 51.75 | 51.50 | 51.75 | 51.75 | - | 19,600 |
| Sep 3, 2026 | 51.70 | 51.90 | 51.65 | 51.75 | 51.75 | 0.10% | 22,262 |
| Sep 2, 2026 | 52.05 | 52.15 | 51.70 | 51.70 | 51.70 | -0.48% | 55,998 |
| Sep 1, 2026 | 52.10 | 52.30 | 51.75 | 51.95 | 51.95 | 0.10% | 45,490 |
| Aug 31, 2026 | 52.10 | 52.30 | 51.65 | 51.90 | 51.90 | -1.07% | 168,175 |
| Aug 30, 2026 | 54.00 | 54.50 | 53.80 | 54.25 | 52.46 | 0.84% | 215,617 |
| Aug 27, 2026 | 53.50 | 53.90 | 53.30 | 53.80 | 52.02 | 0.84% | 92,835 |
| Aug 26, 2026 | 53.45 | 53.65 | 53.05 | 53.35 | 51.59 | -0.19% | 45,910 |
| Aug 25, 2026 | 53.15 | 53.50 | 53.00 | 53.45 | 51.69 | 0.28% | 79,533 |
| Aug 24, 2026 | 53.90 | 53.90 | 53.15 | 53.30 | 51.54 | -1.11% | 72,173 |
| Aug 23, 2026 | 53.05 | 54.05 | 53.05 | 53.90 | 52.12 | 1.60% | 91,229 |
| Aug 20, 2026 | 53.00 | 53.40 | 53.00 | 53.05 | 51.30 | -0.19% | 11,897 |
| Aug 19, 2026 | 53.40 | 53.40 | 52.80 | 53.15 | 51.40 | - | 23,744 |
| Aug 18, 2026 | 52.90 | 53.30 | 52.50 | 53.15 | 51.40 | 0.47% | 46,398 |
| Aug 17, 2026 | 52.20 | 52.90 | 52.10 | 52.90 | 51.15 | 1.15% | 18,048 |