Arabian Mills for Food Products Company (TADAWUL:2285)
Saudi Arabia · Delayed Price · Currency is SAR 42.10
-0.02 (-0.05%)
Aug 13, 2025, 3:15 PM AST
TADAWUL:2285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.56 | 42.56 | 42.26 | 42.34 | 42.34 | 0.52% | 6,680 |
| 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 |
| Jun 26, 2025 | 40.45 | 41.65 | 39.90 | 41.50 | 41.50 | 3.23% | 497,692 |
| Jun 25, 2025 | 40.20 | 40.50 | 39.85 | 40.20 | 40.20 | 0.50% | 135,036 |
| Jun 24, 2025 | 40.00 | 40.30 | 39.80 | 40.00 | 40.00 | 1.78% | 357,182 |
| Jun 23, 2025 | 38.80 | 39.30 | 38.70 | 39.30 | 39.30 | 1.81% | 120,275 |
| Jun 22, 2025 | 38.65 | 39.15 | 38.40 | 38.60 | 38.60 | -0.13% | 117,648 |
| Jun 19, 2025 | 38.40 | 39.05 | 38.25 | 38.65 | 38.65 | 0.65% | 116,546 |
| Jun 18, 2025 | 39.00 | 39.05 | 38.00 | 38.40 | 38.40 | -1.41% | 143,163 |
| Jun 17, 2025 | 39.10 | 40.00 | 38.70 | 38.95 | 38.95 | -0.26% | 200,988 |
| Jun 16, 2025 | 38.85 | 39.50 | 38.85 | 39.05 | 39.05 | 0.77% | 120,074 |
| Jun 15, 2025 | 37.00 | 39.00 | 37.00 | 38.75 | 38.75 | -3.00% | 223,661 |
| Jun 12, 2025 | 41.05 | 41.15 | 39.85 | 39.95 | 39.95 | -3.62% | 197,989 |
| Jun 11, 2025 | 41.50 | 42.05 | 41.45 | 41.45 | 41.45 | -2.13% | 89,828 |
| May 29, 2025 | 41.80 | 42.35 | 41.75 | 42.35 | 41.75 | 1.68% | 79,253 |
| May 28, 2025 | 41.95 | 42.50 | 41.65 | 41.65 | 41.06 | -0.60% | 185,040 |
| May 27, 2025 | 42.50 | 42.50 | 41.70 | 41.90 | 41.30 | -0.95% | 90,178 |
| May 26, 2025 | 42.90 | 43.15 | 41.55 | 42.30 | 41.70 | -1.17% | 86,866 |