Arabian Mills for Food Products Company (TADAWUL:2285)
Saudi Arabia · Delayed Price · Currency is SAR 41.92
-0.74 (-1.73%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:2285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.66 | 42.66 | 41.74 | 41.90 | 41.90 | -1.78% | 218,816 |
| Oct 7, 2025 | 42.44 | 42.82 | 42.12 | 42.66 | 42.66 | 0.52% | 118,704 |
| Oct 6, 2025 | 41.96 | 42.48 | 41.72 | 42.44 | 42.44 | 1.43% | 289,205 |
| Oct 5, 2025 | 42.06 | 42.16 | 41.74 | 41.84 | 41.84 | -0.24% | 101,795 |
| Oct 2, 2025 | 41.90 | 42.26 | 41.82 | 41.94 | 41.94 | 0.14% | 187,552 |
| Oct 1, 2025 | 42.00 | 42.38 | 41.82 | 41.88 | 41.88 | 0.10% | 218,287 |
| Sep 30, 2025 | 41.70 | 42.18 | 41.62 | 41.84 | 41.84 | 0.43% | 266,611 |
| Sep 29, 2025 | 41.52 | 41.86 | 41.34 | 41.66 | 41.66 | 0.14% | 239,636 |
| Sep 28, 2025 | 41.96 | 42.20 | 41.58 | 41.60 | 41.60 | -0.81% | 117,069 |
| Sep 25, 2025 | 43.00 | 43.00 | 41.48 | 41.94 | 41.94 | -2.01% | 128,396 |
| Sep 24, 2025 | 41.04 | 42.80 | 41.04 | 42.80 | 42.80 | 3.98% | 169,429 |
| Sep 22, 2025 | 41.18 | 41.28 | 40.98 | 41.16 | 41.16 | -0.48% | 33,978 |
| Sep 21, 2025 | 41.28 | 41.40 | 40.90 | 41.36 | 41.36 | 0.78% | 49,796 |
| Sep 18, 2025 | 40.74 | 41.10 | 40.52 | 41.04 | 41.04 | 0.69% | 69,512 |
| Sep 17, 2025 | 40.60 | 40.76 | 40.52 | 40.76 | 40.76 | 0.59% | 24,763 |
| Sep 16, 2025 | 40.02 | 40.58 | 40.02 | 40.52 | 40.52 | 1.30% | 63,136 |
| Sep 15, 2025 | 40.04 | 40.10 | 39.76 | 40.00 | 40.00 | -0.10% | 25,750 |
| Sep 14, 2025 | 39.98 | 40.20 | 39.32 | 40.04 | 40.04 | 1.37% | 108,390 |
| Sep 11, 2025 | 39.94 | 39.96 | 39.46 | 39.50 | 39.50 | -1.05% | 54,111 |
| Sep 10, 2025 | 40.24 | 40.24 | 39.80 | 39.92 | 39.92 | -0.70% | 52,549 |
| Sep 9, 2025 | 40.10 | 40.38 | 39.82 | 40.20 | 40.20 | 0.10% | 59,132 |
| Sep 8, 2025 | 40.34 | 40.50 | 40.10 | 40.16 | 40.16 | -0.84% | 68,609 |
| Sep 7, 2025 | 40.34 | 40.56 | 40.00 | 40.50 | 40.50 | 0.45% | 46,573 |
| Sep 4, 2025 | 40.44 | 40.56 | 40.04 | 40.32 | 40.32 | -0.10% | 30,496 |
| Sep 3, 2025 | 41.10 | 41.10 | 40.30 | 40.36 | 40.36 | -1.56% | 117,361 |
| Sep 2, 2025 | 41.00 | 41.30 | 40.36 | 41.00 | 41.00 | 0.24% | 89,400 |
| Sep 1, 2025 | 41.50 | 41.60 | 40.78 | 40.90 | 40.90 | -1.54% | 85,582 |
| Aug 31, 2025 | 41.94 | 42.14 | 41.48 | 41.54 | 41.54 | -1.05% | 40,140 |
| Aug 28, 2025 | 42.20 | 42.64 | 41.96 | 41.98 | 41.98 | -0.66% | 59,115 |
| Aug 27, 2025 | 42.20 | 42.36 | 42.00 | 42.26 | 42.26 | 0.28% | 32,709 |
| Aug 26, 2025 | 42.34 | 42.34 | 42.14 | 42.14 | 42.14 | -0.38% | 38,802 |
| Aug 25, 2025 | 42.62 | 42.78 | 42.16 | 42.30 | 42.30 | -0.66% | 43,015 |
| Aug 24, 2025 | 42.12 | 43.22 | 42.12 | 42.58 | 42.58 | 1.62% | 87,302 |
| Aug 21, 2025 | 42.46 | 42.54 | 41.90 | 41.90 | 41.90 | -1.23% | 74,267 |
| Aug 20, 2025 | 42.00 | 42.42 | 41.88 | 42.42 | 42.42 | 0.86% | 41,195 |
| Aug 19, 2025 | 42.62 | 42.62 | 42.00 | 42.06 | 42.06 | -1.27% | 95,411 |
| Aug 18, 2025 | 42.46 | 43.00 | 42.38 | 42.60 | 42.60 | 0.33% | 107,617 |
| Aug 17, 2025 | 41.90 | 43.00 | 41.88 | 42.46 | 42.46 | 1.34% | 63,866 |
| Aug 14, 2025 | 42.08 | 42.40 | 41.86 | 41.90 | 41.90 | -0.48% | 81,205 |
| Aug 13, 2025 | 42.56 | 42.56 | 42.04 | 42.10 | 42.10 | -0.05% | 36,247 |
| Aug 12, 2025 | 43.00 | 43.04 | 42.08 | 42.12 | 42.12 | -2.00% | 73,172 |
| Aug 11, 2025 | 43.40 | 43.50 | 42.80 | 42.98 | 42.98 | -1.65% | 80,892 |
| Aug 10, 2025 | 43.64 | 43.94 | 43.64 | 43.70 | 43.70 | -0.46% | 39,586 |
| Aug 7, 2025 | 44.04 | 44.06 | 43.74 | 43.90 | 43.90 | -0.68% | 199,096 |
| Aug 6, 2025 | 44.30 | 44.40 | 43.56 | 44.20 | 44.20 | 0.09% | 169,931 |
| Aug 5, 2025 | 44.22 | 44.90 | 43.98 | 44.16 | 44.16 | 0.59% | 88,829 |
| Aug 4, 2025 | 44.10 | 44.38 | 43.86 | 43.90 | 43.90 | -0.90% | 41,138 |
| Aug 3, 2025 | 44.14 | 44.30 | 43.66 | 44.30 | 44.30 | - | 57,088 |
| Jul 31, 2025 | 44.38 | 44.60 | 44.10 | 44.30 | 44.30 | -0.36% | 31,434 |
| Jul 30, 2025 | 44.86 | 44.86 | 44.10 | 44.46 | 44.46 | 0.32% | 37,213 |