Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 55.20
-0.95 (-1.69%)
At close: Jan 29, 2026
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 56.30 | 56.30 | 55.05 | 55.20 | 55.20 | -1.69% | 84,719 |
| Jan 28, 2026 | 57.75 | 57.75 | 56.05 | 56.15 | 56.15 | -1.66% | 111,559 |
| Jan 27, 2026 | 55.75 | 57.55 | 55.25 | 57.10 | 57.10 | 3.25% | 209,669 |
| Jan 26, 2026 | 54.70 | 55.75 | 54.60 | 55.30 | 55.30 | 1.10% | 123,031 |
| Jan 25, 2026 | 55.10 | 55.65 | 54.60 | 54.70 | 54.70 | -0.55% | 90,848 |
| Jan 22, 2026 | 54.05 | 55.25 | 54.05 | 55.00 | 55.00 | 1.85% | 122,809 |
| Jan 21, 2026 | 54.15 | 54.30 | 53.30 | 54.00 | 54.00 | 0.75% | 66,306 |
| Jan 20, 2026 | 53.80 | 55.45 | 53.10 | 53.60 | 53.60 | 0.37% | 288,229 |
| Jan 19, 2026 | 52.80 | 53.45 | 52.70 | 53.40 | 53.40 | 1.14% | 70,366 |
| Jan 18, 2026 | 51.75 | 52.95 | 51.75 | 52.80 | 52.80 | 2.13% | 43,578 |
| Jan 15, 2026 | 52.85 | 52.85 | 51.70 | 51.70 | 51.70 | -2.18% | 52,056 |
| Jan 14, 2026 | 52.90 | 53.70 | 52.55 | 52.85 | 52.85 | -0.19% | 86,396 |
| Jan 13, 2026 | 52.50 | 53.30 | 52.00 | 52.95 | 52.95 | 0.86% | 89,687 |
| Jan 12, 2026 | 51.30 | 52.50 | 51.30 | 52.50 | 52.50 | 1.94% | 71,722 |
| Jan 11, 2026 | 51.05 | 51.75 | 51.05 | 51.50 | 51.50 | 0.78% | 38,319 |
| Jan 8, 2026 | 51.05 | 52.00 | 50.50 | 51.10 | 51.10 | 0.39% | 39,948 |
| Jan 7, 2026 | 51.30 | 52.05 | 50.80 | 50.90 | 50.90 | 1.09% | 67,050 |
| Jan 6, 2026 | 50.90 | 51.35 | 50.35 | 50.35 | 50.35 | -1.18% | 47,051 |
| Jan 5, 2026 | 50.50 | 51.70 | 50.45 | 50.95 | 50.95 | -0.20% | 54,289 |
| Jan 4, 2026 | 50.80 | 51.30 | 50.10 | 51.05 | 51.05 | -0.20% | 53,513 |
| Jan 1, 2026 | 50.15 | 51.30 | 50.15 | 51.15 | 51.15 | 2.38% | 42,894 |
| Dec 31, 2025 | 49.80 | 50.35 | 49.78 | 49.96 | 49.96 | 1.22% | 42,950 |
| Dec 30, 2025 | 50.80 | 50.80 | 49.02 | 49.36 | 49.36 | -2.83% | 99,634 |
| Dec 29, 2025 | 51.00 | 51.30 | 50.00 | 50.80 | 50.80 | -0.39% | 85,439 |
| Dec 28, 2025 | 50.15 | 51.30 | 50.00 | 51.00 | 51.00 | 0.59% | 107,552 |
| Dec 25, 2025 | 51.90 | 51.90 | 50.15 | 50.70 | 50.70 | -2.31% | 158,592 |
| Dec 24, 2025 | 53.05 | 53.20 | 51.80 | 51.90 | 51.90 | -2.08% | 98,262 |
| Dec 23, 2025 | 53.10 | 53.35 | 52.80 | 53.00 | 53.00 | -0.19% | 64,518 |
| Dec 22, 2025 | 54.05 | 54.05 | 52.75 | 53.10 | 53.10 | -1.85% | 108,095 |
| Dec 21, 2025 | 53.90 | 54.35 | 53.70 | 54.10 | 54.10 | 0.46% | 81,663 |
| Dec 18, 2025 | 54.00 | 54.00 | 53.05 | 53.85 | 53.85 | 0.19% | 51,409 |
| Dec 17, 2025 | 52.70 | 54.00 | 52.45 | 53.75 | 53.75 | 2.19% | 54,584 |
| Dec 16, 2025 | 52.65 | 53.20 | 52.45 | 52.60 | 52.60 | -0.57% | 43,408 |
| Dec 15, 2025 | 53.10 | 53.15 | 52.30 | 52.90 | 52.90 | -0.47% | 73,267 |
| Dec 14, 2025 | 53.80 | 53.80 | 53.05 | 53.15 | 53.15 | -1.21% | 45,277 |
| Dec 11, 2025 | 54.00 | 54.10 | 53.40 | 53.80 | 53.80 | -0.37% | 51,209 |
| Dec 10, 2025 | 53.65 | 54.50 | 53.65 | 54.00 | 54.00 | 1.03% | 87,622 |
| Dec 9, 2025 | 53.30 | 53.70 | 53.10 | 53.45 | 53.45 | 0.47% | 31,113 |
| Dec 8, 2025 | 53.80 | 53.85 | 53.15 | 53.20 | 53.20 | -1.75% | 80,613 |
| Dec 7, 2025 | 55.25 | 55.25 | 53.90 | 54.15 | 54.15 | -2.17% | 63,849 |
| Dec 4, 2025 | 54.90 | 55.40 | 54.85 | 55.35 | 54.35 | 0.82% | 102,648 |
| Dec 3, 2025 | 54.30 | 55.20 | 54.30 | 54.90 | 53.91 | 1.10% | 40,388 |
| Dec 2, 2025 | 53.85 | 54.70 | 53.85 | 54.30 | 53.32 | 0.93% | 105,692 |
| Dec 1, 2025 | 53.75 | 53.80 | 53.05 | 53.80 | 52.83 | 0.84% | 39,296 |
| Nov 30, 2025 | 54.20 | 54.45 | 53.30 | 53.35 | 52.39 | -1.02% | 48,409 |
| Nov 27, 2025 | 54.35 | 54.45 | 53.65 | 53.90 | 52.93 | -0.74% | 34,521 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 54.30 | 53.32 | 0.56% | 52,341 |
| Nov 25, 2025 | 53.70 | 54.50 | 53.60 | 54.00 | 53.02 | -0.92% | 67,557 |
| Nov 24, 2025 | 55.40 | 55.55 | 53.85 | 54.50 | 53.52 | -1.62% | 83,171 |
| Nov 23, 2025 | 54.80 | 55.95 | 54.55 | 55.40 | 54.40 | 1.28% | 45,352 |