Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 53.90
-0.40 (-0.74%)
At close: Nov 27, 2025
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 54.35 | 54.45 | 53.65 | 53.90 | 53.90 | -0.74% | 34,521 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 54.30 | 54.30 | 0.56% | 52,341 |
| Nov 25, 2025 | 53.70 | 54.50 | 53.60 | 54.00 | 54.00 | -0.92% | 67,557 |
| Nov 24, 2025 | 55.40 | 55.55 | 53.85 | 54.50 | 54.50 | -1.62% | 83,171 |
| Nov 23, 2025 | 54.80 | 55.95 | 54.55 | 55.40 | 55.40 | 1.28% | 45,352 |
| Nov 20, 2025 | 54.70 | 54.95 | 54.50 | 54.70 | 54.70 | 0.46% | 55,480 |
| Nov 19, 2025 | 54.25 | 54.85 | 54.00 | 54.45 | 54.45 | 0.55% | 64,552 |
| Nov 18, 2025 | 54.00 | 54.95 | 53.90 | 54.15 | 54.15 | -0.28% | 65,822 |
| Nov 17, 2025 | 54.45 | 54.45 | 53.60 | 54.30 | 54.30 | 0.46% | 69,229 |
| Nov 16, 2025 | 55.00 | 55.00 | 53.90 | 54.05 | 54.05 | -1.73% | 57,558 |
| Nov 13, 2025 | 56.10 | 56.10 | 54.80 | 55.00 | 55.00 | -1.96% | 107,129 |
| Nov 12, 2025 | 56.55 | 57.10 | 55.85 | 56.10 | 56.10 | 0.18% | 118,631 |
| Nov 11, 2025 | 55.50 | 56.65 | 55.15 | 56.00 | 56.00 | 1.82% | 165,130 |
| Nov 10, 2025 | 53.70 | 55.30 | 53.45 | 55.00 | 55.00 | 2.52% | 185,849 |
| Nov 9, 2025 | 54.80 | 54.80 | 53.00 | 53.65 | 53.65 | -1.74% | 111,662 |
| Nov 6, 2025 | 54.30 | 54.85 | 54.00 | 54.60 | 54.60 | 0.55% | 62,089 |
| Nov 5, 2025 | 55.10 | 55.75 | 53.85 | 54.30 | 54.30 | -1.54% | 177,816 |
| Nov 4, 2025 | 56.70 | 56.70 | 55.15 | 55.15 | 55.15 | -2.82% | 107,609 |
| Nov 3, 2025 | 58.50 | 58.55 | 56.30 | 56.75 | 56.75 | -2.99% | 182,170 |
| Nov 2, 2025 | 57.95 | 58.95 | 57.75 | 58.50 | 58.50 | 1.21% | 222,728 |
| Oct 30, 2025 | 57.30 | 57.90 | 57.00 | 57.80 | 57.80 | 1.40% | 134,222 |
| Oct 29, 2025 | 56.85 | 57.20 | 56.65 | 57.00 | 57.00 | 0.44% | 63,368 |
| Oct 28, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 56.75 | -0.35% | 80,635 |
| Oct 27, 2025 | 57.55 | 57.55 | 56.80 | 56.95 | 56.95 | -1.04% | 90,110 |
| Oct 26, 2025 | 57.75 | 57.95 | 57.25 | 57.55 | 57.55 | - | 45,770 |
| Oct 23, 2025 | 57.40 | 57.80 | 57.20 | 57.55 | 57.55 | 0.35% | 55,257 |
| Oct 22, 2025 | 57.65 | 58.00 | 57.35 | 57.35 | 57.35 | -0.52% | 63,535 |
| Oct 21, 2025 | 58.60 | 58.60 | 57.50 | 57.65 | 57.65 | -1.54% | 153,348 |
| Oct 20, 2025 | 59.35 | 59.35 | 58.10 | 58.55 | 58.55 | -0.76% | 171,393 |
| Oct 19, 2025 | 60.05 | 60.50 | 58.80 | 59.00 | 59.00 | -2.64% | 185,410 |
| Oct 16, 2025 | 61.10 | 61.10 | 60.25 | 60.60 | 60.60 | -0.98% | 144,081 |
| Oct 15, 2025 | 61.75 | 61.75 | 61.05 | 61.20 | 61.20 | -0.49% | 422,317 |
| Oct 14, 2025 | 61.65 | 61.65 | 60.90 | 61.50 | 61.50 | 0.57% | 98,273 |
| Oct 13, 2025 | 60.65 | 61.60 | 60.65 | 61.15 | 61.15 | 0.74% | 126,390 |
| Oct 12, 2025 | 60.00 | 61.15 | 60.00 | 60.70 | 60.70 | -0.82% | 180,926 |
| Oct 9, 2025 | 60.70 | 61.65 | 60.70 | 61.20 | 61.20 | 0.08% | 134,753 |
| Oct 8, 2025 | 61.60 | 61.75 | 60.60 | 61.15 | 61.15 | -0.57% | 159,719 |
| Oct 7, 2025 | 61.85 | 62.60 | 61.30 | 61.50 | 61.50 | -0.40% | 190,289 |
| Oct 6, 2025 | 61.65 | 61.90 | 61.50 | 61.75 | 61.75 | 0.16% | 197,624 |
| Oct 5, 2025 | 60.70 | 62.25 | 60.70 | 61.65 | 61.65 | 1.57% | 263,919 |
| Oct 2, 2025 | 60.95 | 61.40 | 60.60 | 60.70 | 60.70 | 0.25% | 202,453 |
| Oct 1, 2025 | 61.25 | 61.25 | 60.30 | 60.55 | 60.55 | -0.66% | 246,164 |
| Sep 30, 2025 | 60.05 | 61.30 | 59.95 | 60.95 | 60.95 | 1.58% | 356,946 |
| Sep 29, 2025 | 60.60 | 60.60 | 59.30 | 60.00 | 60.00 | - | 291,811 |
| Sep 28, 2025 | 58.40 | 60.90 | 58.40 | 60.00 | 60.00 | 3.09% | 522,819 |
| Sep 25, 2025 | 58.90 | 58.90 | 57.55 | 58.20 | 58.20 | 0.09% | 214,912 |
| Sep 24, 2025 | 57.45 | 58.85 | 57.40 | 58.15 | 58.15 | 2.02% | 417,583 |
| Sep 22, 2025 | 57.30 | 57.90 | 56.70 | 57.00 | 57.00 | -0.44% | 269,752 |
| Sep 21, 2025 | 56.80 | 57.40 | 56.60 | 57.25 | 57.25 | 1.42% | 218,042 |
| Sep 18, 2025 | 56.80 | 56.85 | 56.20 | 56.45 | 56.45 | -0.53% | 183,276 |