Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 64.00
+2.60 (4.23%)
Aug 6, 2026, 3:17 PM AST
Almunajem Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 64.00 | 65.45 | 63.10 | 64.00 | 64.00 | 4.23% | 666,237 |
| Aug 5, 2026 | 61.50 | 61.95 | 61.05 | 61.40 | 61.40 | -0.16% | 64,376 |
| Aug 4, 2026 | 60.60 | 61.65 | 60.55 | 61.50 | 61.50 | 1.49% | 51,536 |
| Aug 3, 2026 | 60.40 | 61.00 | 59.50 | 60.60 | 60.60 | 0.33% | 45,085 |
| Aug 2, 2026 | 59.10 | 60.90 | 56.75 | 60.40 | 60.40 | 0.67% | 53,888 |
| Jul 30, 2026 | 59.30 | 60.30 | 58.80 | 60.00 | 60.00 | 1.18% | 121,355 |
| Jul 29, 2026 | 61.25 | 61.25 | 59.00 | 59.30 | 59.30 | -3.89% | 129,060 |
| Jul 28, 2026 | 61.40 | 61.85 | 61.15 | 61.70 | 61.70 | 0.57% | 40,442 |
| Jul 27, 2026 | 61.10 | 61.90 | 60.50 | 61.35 | 61.35 | 0.25% | 47,495 |
| Jul 26, 2026 | 61.15 | 61.45 | 60.95 | 61.20 | 61.20 | -0.57% | 35,063 |
| Jul 23, 2026 | 61.90 | 61.90 | 61.15 | 61.55 | 61.55 | -0.57% | 20,618 |
| Jul 22, 2026 | 61.75 | 61.90 | 61.30 | 61.90 | 61.90 | 0.24% | 36,748 |
| Jul 21, 2026 | 61.10 | 61.75 | 60.95 | 61.75 | 61.75 | 0.82% | 54,617 |
| Jul 20, 2026 | 61.60 | 62.50 | 60.80 | 61.25 | 61.25 | -0.57% | 69,813 |
| Jul 19, 2026 | 63.05 | 63.40 | 61.55 | 61.60 | 61.60 | -2.69% | 60,516 |
| Jul 16, 2026 | 63.00 | 63.85 | 62.80 | 63.30 | 63.30 | 0.40% | 108,239 |
| Jul 15, 2026 | 62.90 | 64.25 | 62.75 | 63.05 | 63.05 | -0.39% | 144,819 |
| Jul 14, 2026 | 61.10 | 63.80 | 60.70 | 63.30 | 63.30 | 3.60% | 424,763 |
| Jul 13, 2026 | 61.00 | 62.20 | 60.70 | 61.10 | 61.10 | 0.33% | 147,010 |
| Jul 12, 2026 | 60.70 | 61.55 | 60.70 | 60.90 | 60.90 | -0.81% | 38,803 |
| Jul 9, 2026 | 61.60 | 61.60 | 60.85 | 61.40 | 61.40 | - | 33,390 |
| Jul 8, 2026 | 61.65 | 61.65 | 60.70 | 61.40 | 61.40 | -0.41% | 49,594 |
| Jul 7, 2026 | 60.80 | 61.65 | 60.25 | 61.65 | 61.65 | 1.57% | 51,222 |
| Jul 6, 2026 | 61.00 | 61.10 | 60.55 | 60.70 | 60.70 | -0.49% | 38,273 |
| Jul 5, 2026 | 61.25 | 61.45 | 60.50 | 61.00 | 61.00 | -1.45% | 66,778 |
| Jul 2, 2026 | 62.70 | 62.70 | 61.50 | 61.90 | 61.90 | -1.28% | 55,647 |
| Jul 1, 2026 | 62.00 | 62.80 | 62.00 | 62.70 | 62.70 | 1.46% | 97,344 |
| Jun 30, 2026 | 61.90 | 62.05 | 61.15 | 61.80 | 61.80 | 0.32% | 95,934 |
| Jun 29, 2026 | 61.55 | 61.75 | 61.00 | 61.60 | 61.60 | 0.08% | 41,729 |
| Jun 28, 2026 | 61.60 | 61.80 | 60.15 | 61.55 | 61.55 | -0.57% | 46,024 |
| Jun 25, 2026 | 61.70 | 61.90 | 60.00 | 61.90 | 61.90 | -0.16% | 35,700 |
| Jun 24, 2026 | 61.85 | 62.35 | 61.55 | 62.00 | 62.00 | - | 42,020 |
| Jun 23, 2026 | 62.10 | 62.10 | 61.45 | 62.00 | 62.00 | -0.40% | 75,787 |
| Jun 22, 2026 | 63.80 | 63.80 | 61.90 | 62.25 | 62.25 | -2.58% | 188,315 |
| Jun 21, 2026 | 65.15 | 65.15 | 63.30 | 63.90 | 63.90 | -3.18% | 212,789 |
| Jun 18, 2026 | 63.05 | 66.00 | 63.05 | 66.00 | 66.00 | 4.68% | 187,035 |
| Jun 17, 2026 | 63.50 | 63.50 | 62.60 | 63.05 | 63.05 | -0.71% | 70,059 |
| Jun 16, 2026 | 63.50 | 63.95 | 63.50 | 63.50 | 63.50 | -0.16% | 66,089 |
| Jun 15, 2026 | 64.00 | 64.35 | 63.10 | 63.60 | 63.60 | -0.08% | 118,757 |
| Jun 14, 2026 | 63.80 | 64.65 | 63.45 | 63.65 | 63.65 | 0.95% | 114,696 |
| Jun 11, 2026 | 63.00 | 64.15 | 62.80 | 64.05 | 63.05 | 1.75% | 227,806 |
| Jun 10, 2026 | 63.40 | 63.80 | 62.80 | 62.95 | 61.97 | -0.71% | 73,120 |
| Jun 9, 2026 | 63.25 | 63.85 | 62.25 | 63.40 | 62.41 | 0.32% | 158,947 |
| Jun 8, 2026 | 63.50 | 64.10 | 62.35 | 63.20 | 62.21 | -0.86% | 195,188 |
| Jun 7, 2026 | 64.00 | 64.85 | 63.50 | 63.75 | 62.75 | -0.39% | 90,306 |
| Jun 4, 2026 | 64.10 | 64.40 | 63.35 | 64.00 | 63.00 | -0.16% | 83,838 |
| Jun 3, 2026 | 64.45 | 65.05 | 64.00 | 64.10 | 63.10 | -0.62% | 153,444 |
| Jun 2, 2026 | 65.40 | 67.15 | 64.50 | 64.50 | 63.49 | -1.98% | 333,276 |
| Jun 1, 2026 | 65.15 | 67.10 | 64.80 | 65.80 | 64.77 | 1.15% | 448,163 |
| May 31, 2026 | 62.55 | 65.20 | 62.15 | 65.05 | 64.03 | 4.00% | 341,693 |