Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 56.85
+0.55 (0.98%)
Sep 17, 2026, 3:10 PM AST
Almunajem Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 56.05 | 57.30 | 56.05 | 56.85 | 56.85 | 0.98% | 53,397 |
| Sep 16, 2026 | 56.00 | 56.95 | 56.00 | 56.30 | 56.30 | -0.53% | 61,298 |
| Sep 15, 2026 | 57.90 | 57.95 | 56.60 | 56.60 | 56.60 | -2.41% | 69,736 |
| Sep 14, 2026 | 59.10 | 59.25 | 57.85 | 58.00 | 58.00 | -1.86% | 88,079 |
| Sep 13, 2026 | 59.80 | 59.95 | 58.55 | 59.10 | 59.10 | -1.17% | 81,799 |
| Sep 10, 2026 | 60.50 | 60.65 | 59.70 | 59.80 | 59.80 | -1.32% | 80,089 |
| Sep 9, 2026 | 60.45 | 60.60 | 60.00 | 60.60 | 60.60 | 0.17% | 46,171 |
| Sep 8, 2026 | 60.10 | 60.65 | 59.95 | 60.50 | 60.50 | 0.83% | 39,712 |
| Sep 7, 2026 | 61.10 | 61.55 | 60.00 | 60.00 | 60.00 | -2.12% | 104,397 |
| Sep 6, 2026 | 61.05 | 61.40 | 60.90 | 61.30 | 61.30 | 0.49% | 45,715 |
| Sep 3, 2026 | 61.60 | 61.75 | 61.00 | 61.00 | 61.00 | -1.21% | 89,635 |
| Sep 2, 2026 | 61.80 | 62.00 | 61.10 | 61.75 | 61.75 | - | 147,484 |
| Sep 1, 2026 | 61.70 | 62.35 | 61.50 | 61.75 | 61.75 | 0.57% | 148,743 |
| Aug 31, 2026 | 61.50 | 61.85 | 60.95 | 61.40 | 61.40 | 0.24% | 135,050 |
| Aug 30, 2026 | 61.75 | 62.80 | 61.20 | 61.25 | 61.25 | -0.57% | 252,876 |
| Aug 27, 2026 | 60.95 | 61.65 | 60.20 | 61.60 | 61.60 | 1.07% | 195,138 |
| Aug 26, 2026 | 61.50 | 62.40 | 60.95 | 60.95 | 60.95 | -0.97% | 134,175 |
| Aug 25, 2026 | 61.30 | 61.65 | 60.70 | 61.55 | 61.55 | 0.33% | 151,629 |
| Aug 24, 2026 | 62.60 | 62.85 | 61.25 | 61.35 | 61.35 | -2.00% | 305,178 |
| Aug 23, 2026 | 62.60 | 63.10 | 62.15 | 62.60 | 62.60 | -0.16% | 122,697 |
| Aug 20, 2026 | 62.05 | 62.95 | 61.85 | 62.70 | 62.70 | 1.05% | 171,109 |
| Aug 19, 2026 | 62.30 | 62.80 | 61.95 | 62.05 | 62.05 | -0.32% | 56,364 |
| Aug 18, 2026 | 62.15 | 62.70 | 61.50 | 62.25 | 62.25 | 0.16% | 173,834 |
| Aug 17, 2026 | 62.10 | 62.80 | 61.40 | 62.15 | 62.15 | 0.49% | 201,551 |
| Aug 16, 2026 | 63.25 | 63.40 | 61.85 | 61.85 | 61.85 | -2.21% | 94,881 |
| Aug 13, 2026 | 62.80 | 63.95 | 61.60 | 63.25 | 63.25 | 0.64% | 122,150 |
| Aug 12, 2026 | 63.00 | 64.00 | 62.30 | 62.85 | 62.85 | 0.24% | 149,448 |
| Aug 11, 2026 | 63.00 | 64.00 | 62.00 | 62.70 | 62.70 | -0.63% | 129,286 |
| Aug 10, 2026 | 63.70 | 63.70 | 61.30 | 63.10 | 63.10 | -0.86% | 307,418 |
| Aug 9, 2026 | 64.00 | 64.45 | 62.75 | 63.65 | 63.65 | -0.55% | 191,536 |
| 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 |