Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 57.45
-1.20 (-2.05%)
Aug 21, 2025, 3:19 PM AST
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 58.50 | 58.70 | 57.30 | 57.45 | 57.45 | -2.05% | 170,738 |
| Aug 20, 2025 | 59.20 | 59.55 | 58.30 | 58.65 | 58.65 | -1.26% | 190,853 |
| Aug 19, 2025 | 58.80 | 60.15 | 58.40 | 59.40 | 59.40 | 1.37% | 321,561 |
| Aug 18, 2025 | 58.75 | 59.10 | 58.00 | 58.60 | 58.60 | 0.26% | 163,706 |
| Aug 17, 2025 | 58.40 | 59.10 | 58.40 | 58.45 | 58.45 | 0.09% | 208,239 |
| Aug 14, 2025 | 58.00 | 58.55 | 57.35 | 58.40 | 58.40 | 0.69% | 295,812 |
| Aug 13, 2025 | 57.65 | 58.60 | 57.20 | 58.00 | 58.00 | 1.22% | 505,816 |
| Aug 12, 2025 | 58.90 | 58.90 | 56.25 | 57.30 | 57.30 | -2.80% | 961,640 |
| Aug 11, 2025 | 63.00 | 63.00 | 58.95 | 58.95 | 58.95 | -10.00% | 992,566 |
| Aug 10, 2025 | 65.30 | 66.40 | 65.10 | 65.50 | 65.50 | -0.68% | 87,033 |
| Aug 7, 2025 | 66.60 | 66.65 | 65.85 | 65.95 | 65.95 | -0.38% | 140,460 |
| Aug 6, 2025 | 67.80 | 67.80 | 65.60 | 66.20 | 66.20 | -1.56% | 101,284 |
| Aug 5, 2025 | 65.10 | 67.70 | 65.10 | 67.25 | 67.25 | 3.62% | 135,063 |
| Aug 4, 2025 | 65.00 | 65.65 | 64.65 | 64.90 | 64.90 | -0.15% | 117,714 |
| Aug 3, 2025 | 66.35 | 66.35 | 64.30 | 65.00 | 65.00 | -2.26% | 183,821 |
| Jul 31, 2025 | 68.50 | 68.50 | 66.00 | 66.50 | 66.50 | -2.06% | 142,074 |
| Jul 30, 2025 | 67.30 | 68.20 | 66.80 | 67.90 | 67.90 | 0.74% | 84,680 |
| Jul 29, 2025 | 67.90 | 67.90 | 67.00 | 67.40 | 67.40 | -0.74% | 84,614 |
| Jul 28, 2025 | 69.05 | 69.05 | 67.40 | 67.90 | 67.90 | -0.95% | 106,717 |
| Jul 27, 2025 | 69.25 | 70.00 | 68.50 | 68.55 | 68.55 | -0.87% | 61,798 |
| Jul 24, 2025 | 70.45 | 70.45 | 68.80 | 69.15 | 69.15 | -0.79% | 101,991 |
| Jul 23, 2025 | 69.50 | 70.40 | 68.80 | 69.70 | 69.70 | 0.43% | 76,853 |
| Jul 22, 2025 | 69.85 | 70.35 | 69.15 | 69.40 | 69.40 | -0.50% | 81,722 |
| Jul 21, 2025 | 72.00 | 72.00 | 69.65 | 69.75 | 69.75 | -3.13% | 137,615 |
| Jul 20, 2025 | 74.00 | 74.65 | 71.30 | 72.00 | 72.00 | -2.70% | 147,461 |
| Jul 17, 2025 | 73.85 | 74.55 | 73.30 | 74.00 | 74.00 | 0.07% | 51,954 |
| Jul 16, 2025 | 75.30 | 76.15 | 73.30 | 73.95 | 73.95 | -2.38% | 118,327 |
| Jul 15, 2025 | 78.00 | 78.00 | 75.45 | 75.75 | 75.75 | -3.32% | 176,453 |
| Jul 14, 2025 | 79.10 | 79.10 | 77.20 | 78.35 | 78.35 | -0.82% | 91,247 |
| Jul 13, 2025 | 77.80 | 79.50 | 77.50 | 79.00 | 79.00 | 1.54% | 170,947 |
| Jul 10, 2025 | 77.30 | 77.80 | 76.50 | 77.80 | 77.80 | 0.39% | 134,204 |
| Jul 9, 2025 | 78.10 | 78.10 | 77.00 | 77.50 | 77.50 | -1.21% | 138,361 |
| Jul 8, 2025 | 77.75 | 78.45 | 77.30 | 78.45 | 78.45 | - | 132,585 |
| Jul 7, 2025 | 78.50 | 79.00 | 77.40 | 78.45 | 78.45 | -0.06% | 185,542 |
| Jul 6, 2025 | 78.05 | 79.20 | 76.10 | 78.50 | 78.50 | 0.06% | 280,266 |
| Jul 3, 2025 | 77.00 | 78.75 | 76.00 | 78.45 | 78.45 | 1.88% | 618,300 |
| Jul 2, 2025 | 72.80 | 77.00 | 72.40 | 77.00 | 77.00 | 5.77% | 444,871 |
| Jul 1, 2025 | 72.00 | 72.80 | 71.50 | 72.80 | 72.80 | 1.11% | 142,644 |
| Jun 30, 2025 | 72.50 | 72.90 | 71.45 | 72.00 | 72.00 | -0.69% | 228,989 |
| Jun 29, 2025 | 71.85 | 73.40 | 71.15 | 72.50 | 72.50 | 2.26% | 261,138 |
| Jun 26, 2025 | 69.00 | 70.90 | 68.20 | 70.90 | 70.90 | 3.50% | 212,274 |
| Jun 25, 2025 | 69.40 | 69.40 | 68.10 | 68.50 | 68.50 | -0.44% | 183,535 |
| Jun 24, 2025 | 67.00 | 68.80 | 66.90 | 68.80 | 68.80 | 4.40% | 156,619 |
| Jun 23, 2025 | 64.10 | 66.20 | 64.10 | 65.90 | 65.90 | 2.81% | 72,919 |
| Jun 22, 2025 | 63.70 | 65.80 | 63.70 | 64.10 | 64.10 | -0.62% | 50,418 |
| Jun 19, 2025 | 63.80 | 65.10 | 63.60 | 64.50 | 64.50 | 0.78% | 56,449 |
| Jun 18, 2025 | 64.90 | 64.90 | 63.50 | 64.00 | 64.00 | -1.84% | 89,411 |
| Jun 17, 2025 | 66.50 | 68.10 | 65.20 | 65.20 | 65.20 | -2.83% | 142,567 |
| Jun 16, 2025 | 66.10 | 68.10 | 65.70 | 67.10 | 66.10 | 2.76% | 105,075 |
| Jun 15, 2025 | 65.00 | 66.30 | 63.40 | 65.30 | 64.33 | -2.68% | 106,387 |