Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 53.85
+0.10 (0.19%)
Dec 18, 2025, 3:14 PM AST
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 54.70 | 54.95 | 54.50 | 54.70 | 53.71 | 0.46% | 55,480 |
| Nov 19, 2025 | 54.25 | 54.85 | 54.00 | 54.45 | 53.47 | 0.55% | 64,552 |
| Nov 18, 2025 | 54.00 | 54.95 | 53.90 | 54.15 | 53.17 | -0.28% | 65,822 |
| Nov 17, 2025 | 54.45 | 54.45 | 53.60 | 54.30 | 53.32 | 0.46% | 69,229 |
| Nov 16, 2025 | 55.00 | 55.00 | 53.90 | 54.05 | 53.07 | -1.73% | 57,558 |
| Nov 13, 2025 | 56.10 | 56.10 | 54.80 | 55.00 | 54.01 | -1.96% | 107,129 |
| Nov 12, 2025 | 56.55 | 57.10 | 55.85 | 56.10 | 55.09 | 0.18% | 118,631 |
| Nov 11, 2025 | 55.50 | 56.65 | 55.15 | 56.00 | 54.99 | 1.82% | 165,130 |
| Nov 10, 2025 | 53.70 | 55.30 | 53.45 | 55.00 | 54.01 | 2.52% | 185,849 |
| Nov 9, 2025 | 54.80 | 54.80 | 53.00 | 53.65 | 52.68 | -1.74% | 111,662 |
| Nov 6, 2025 | 54.30 | 54.85 | 54.00 | 54.60 | 53.61 | 0.55% | 62,089 |
| Nov 5, 2025 | 55.10 | 55.75 | 53.85 | 54.30 | 53.32 | -1.54% | 177,816 |
| Nov 4, 2025 | 56.70 | 56.70 | 55.15 | 55.15 | 54.15 | -2.82% | 107,609 |
| Nov 3, 2025 | 58.50 | 58.55 | 56.30 | 56.75 | 55.72 | -2.99% | 182,170 |
| Nov 2, 2025 | 57.95 | 58.95 | 57.75 | 58.50 | 57.44 | 1.21% | 222,728 |
| Oct 30, 2025 | 57.30 | 57.90 | 57.00 | 57.80 | 56.76 | 1.40% | 134,222 |
| Oct 29, 2025 | 56.85 | 57.20 | 56.65 | 57.00 | 55.97 | 0.44% | 63,368 |
| Oct 28, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 55.72 | -0.35% | 80,635 |
| Oct 27, 2025 | 57.55 | 57.55 | 56.80 | 56.95 | 55.92 | -1.04% | 90,110 |
| Oct 26, 2025 | 57.75 | 57.95 | 57.25 | 57.55 | 56.51 | - | 45,770 |
| Oct 23, 2025 | 57.40 | 57.80 | 57.20 | 57.55 | 56.51 | 0.35% | 55,257 |
| Oct 22, 2025 | 57.65 | 58.00 | 57.35 | 57.35 | 56.31 | -0.52% | 63,535 |
| Oct 21, 2025 | 58.60 | 58.60 | 57.50 | 57.65 | 56.61 | -1.54% | 153,348 |
| Oct 20, 2025 | 59.35 | 59.35 | 58.10 | 58.55 | 57.49 | -0.76% | 171,393 |
| Oct 19, 2025 | 60.05 | 60.50 | 58.80 | 59.00 | 57.93 | -2.64% | 185,410 |
| Oct 16, 2025 | 61.10 | 61.10 | 60.25 | 60.60 | 59.51 | -0.98% | 144,081 |
| Oct 15, 2025 | 61.75 | 61.75 | 61.05 | 61.20 | 60.09 | -0.49% | 422,317 |
| Oct 14, 2025 | 61.65 | 61.65 | 60.90 | 61.50 | 60.39 | 0.57% | 98,273 |
| Oct 13, 2025 | 60.65 | 61.60 | 60.65 | 61.15 | 60.05 | 0.74% | 126,390 |
| Oct 12, 2025 | 60.00 | 61.15 | 60.00 | 60.70 | 59.60 | -0.82% | 180,926 |