Arabian Mills for Food Products Company (TADAWUL:2285)
Saudi Arabia · Delayed Price · Currency is SAR 40.32
-0.04 (-0.10%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:2285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 44.64 | 44.64 | 44.18 | 44.32 | 44.32 | -0.72% | 23,998 |
| Jul 28, 2025 | 45.04 | 45.22 | 44.58 | 44.64 | 44.64 | -0.89% | 44,659 |
| Jul 27, 2025 | 45.00 | 45.32 | 44.98 | 45.04 | 45.04 | 0.31% | 23,695 |
| Jul 24, 2025 | 45.00 | 45.20 | 44.60 | 44.90 | 44.90 | 0.27% | 35,639 |
| Jul 23, 2025 | 44.20 | 44.84 | 44.20 | 44.78 | 44.78 | 1.36% | 35,057 |
| Jul 22, 2025 | 45.34 | 45.58 | 44.18 | 44.18 | 44.18 | -2.30% | 46,634 |
| Jul 21, 2025 | 45.16 | 45.34 | 44.68 | 45.22 | 45.22 | 0.13% | 50,898 |
| Jul 20, 2025 | 46.02 | 46.68 | 44.94 | 45.16 | 45.16 | -2.46% | 62,637 |
| Jul 17, 2025 | 46.40 | 47.00 | 46.16 | 46.30 | 46.30 | -0.43% | 56,621 |
| Jul 16, 2025 | 46.46 | 46.80 | 46.16 | 46.50 | 46.50 | 0.43% | 104,716 |
| Jul 15, 2025 | 46.34 | 46.62 | 46.16 | 46.30 | 46.30 | -1.03% | 112,275 |
| Jul 14, 2025 | 48.22 | 48.90 | 46.22 | 46.78 | 46.78 | -0.85% | 431,299 |
| Jul 13, 2025 | 47.40 | 47.64 | 46.92 | 47.18 | 47.18 | -0.46% | 139,466 |
| Jul 10, 2025 | 48.18 | 48.28 | 47.00 | 47.40 | 47.40 | -0.42% | 366,330 |
| Jul 9, 2025 | 45.94 | 47.80 | 45.66 | 47.60 | 47.60 | 3.75% | 508,636 |
| Jul 8, 2025 | 44.88 | 46.20 | 44.00 | 45.88 | 45.88 | 2.18% | 262,215 |
| Jul 7, 2025 | 44.38 | 45.16 | 44.22 | 44.90 | 44.90 | 1.45% | 205,145 |
| Jul 6, 2025 | 43.98 | 44.40 | 43.56 | 44.26 | 44.26 | 1.33% | 165,957 |
| Jul 3, 2025 | 43.60 | 43.82 | 43.38 | 43.68 | 43.68 | 0.83% | 191,469 |
| Jul 2, 2025 | 42.62 | 43.60 | 42.54 | 43.32 | 43.32 | 1.93% | 211,804 |
| Jul 1, 2025 | 41.94 | 42.66 | 41.66 | 42.50 | 42.50 | 1.34% | 263,846 |
| Jun 30, 2025 | 41.68 | 42.00 | 41.54 | 41.94 | 41.94 | 0.58% | 108,571 |
| Jun 29, 2025 | 41.42 | 41.70 | 41.22 | 41.70 | 41.70 | 0.48% | 148,126 |