The First Milling Company (TADAWUL:2283)
Saudi Arabia · Delayed Price · Currency is SAR 51.00
+0.60 (1.19%)
Oct 5, 2026, 3:16 PM AST
The First Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 16, 2026 | 52.30 | 52.90 | 52.00 | 52.30 | 50.57 | -0.48% | 29,964 |
| Aug 13, 2026 | 52.75 | 52.80 | 52.35 | 52.55 | 50.82 | -0.28% | 18,764 |
| Aug 12, 2026 | 52.70 | 53.00 | 52.50 | 52.70 | 50.96 | 0.09% | 21,980 |
| Aug 11, 2026 | 52.80 | 52.95 | 52.50 | 52.65 | 50.91 | 0.29% | 32,625 |
| Aug 10, 2026 | 51.75 | 53.00 | 51.20 | 52.50 | 50.77 | 1.55% | 78,384 |
| Aug 9, 2026 | 51.80 | 52.20 | 51.15 | 51.70 | 49.99 | -0.29% | 34,441 |
| Aug 6, 2026 | 52.85 | 53.00 | 51.55 | 51.85 | 50.14 | -1.43% | 63,184 |
| Aug 5, 2026 | 51.80 | 53.10 | 51.20 | 52.60 | 50.86 | -0.57% | 243,885 |
| Aug 4, 2026 | 52.80 | 53.25 | 52.40 | 52.90 | 51.15 | 0.76% | 194,345 |
| Aug 3, 2026 | 51.95 | 52.80 | 51.65 | 52.50 | 50.77 | 1.25% | 62,823 |
| Aug 2, 2026 | 51.60 | 52.10 | 51.10 | 51.85 | 50.14 | 1.47% | 80,780 |
| Jul 30, 2026 | 50.95 | 51.30 | 50.00 | 51.10 | 49.41 | 1.79% | 81,652 |
| Jul 29, 2026 | 50.00 | 50.90 | 49.26 | 50.20 | 48.54 | 3.55% | 152,739 |
| Jul 28, 2026 | 49.00 | 49.12 | 48.20 | 48.48 | 46.88 | -1.06% | 70,171 |
| Jul 27, 2026 | 50.20 | 50.30 | 48.32 | 49.00 | 47.38 | -1.84% | 99,548 |
| Jul 26, 2026 | 51.30 | 51.70 | 49.22 | 49.92 | 48.27 | -3.44% | 138,885 |