Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 54.05
+0.65 (1.22%)
Nov 5, 2026, 3:19 PM AST
Almunajem Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 54.00 | 54.80 | 53.80 | 54.05 | 54.05 | 1.22% | 294,661 |
| Nov 4, 2026 | 51.80 | 53.70 | 51.75 | 53.40 | 53.40 | 2.50% | 177,879 |
| Nov 3, 2026 | 51.10 | 52.20 | 51.10 | 52.10 | 52.10 | 1.17% | 124,723 |
| Nov 2, 2026 | 51.70 | 52.80 | 51.00 | 51.50 | 51.50 | -0.58% | 150,907 |
| Nov 1, 2026 | 51.80 | 52.30 | 50.10 | 51.80 | 51.80 | -0.19% | 149,149 |
| Oct 29, 2026 | 53.30 | 54.25 | 51.10 | 51.90 | 51.90 | -2.44% | 210,214 |
| Oct 28, 2026 | 51.70 | 53.90 | 50.60 | 53.20 | 53.20 | 4.72% | 198,944 |
| Oct 27, 2026 | 50.20 | 52.00 | 49.40 | 50.80 | 50.80 | 2.05% | 522,985 |
| Oct 26, 2026 | 48.12 | 50.60 | 48.12 | 49.78 | 49.78 | 1.55% | 384,285 |
| Oct 25, 2026 | 50.30 | 50.90 | 47.64 | 49.02 | 49.02 | -2.45% | 116,256 |
| Oct 22, 2026 | 51.80 | 52.20 | 50.05 | 50.25 | 50.25 | -3.37% | 131,908 |
| Oct 21, 2026 | 53.20 | 53.30 | 51.65 | 52.00 | 52.00 | -2.07% | 106,423 |
| Oct 20, 2026 | 52.50 | 53.50 | 51.90 | 53.10 | 53.10 | 1.34% | 72,850 |
| Oct 19, 2026 | 52.50 | 53.20 | 52.15 | 52.40 | 52.40 | -1.23% | 131,672 |
| Oct 18, 2026 | 53.30 | 53.95 | 52.85 | 53.05 | 53.05 | -0.47% | 19,129 |
| Oct 15, 2026 | 52.85 | 55.00 | 52.40 | 53.30 | 53.30 | 0.47% | 108,839 |
| Oct 14, 2026 | 54.30 | 54.30 | 52.40 | 53.05 | 53.05 | -2.21% | 133,599 |
| Oct 13, 2026 | 55.20 | 55.90 | 54.15 | 54.25 | 54.25 | -1.72% | 82,165 |
| Oct 12, 2026 | 55.50 | 56.20 | 54.80 | 55.20 | 55.20 | -1.08% | 37,245 |
| Oct 11, 2026 | 55.05 | 55.85 | 54.10 | 55.80 | 55.80 | -0.27% | 33,856 |
| Oct 8, 2026 | 57.40 | 57.40 | 55.50 | 55.95 | 55.95 | -2.44% | 52,106 |
| Oct 7, 2026 | 57.40 | 57.60 | 56.75 | 57.35 | 57.35 | - | 15,589 |
| Oct 6, 2026 | 57.30 | 57.55 | 56.45 | 57.35 | 57.35 | 0.17% | 34,829 |
| Oct 5, 2026 | 57.00 | 57.35 | 56.30 | 57.25 | 57.25 | 0.53% | 38,506 |
| Oct 4, 2026 | 56.00 | 57.05 | 56.00 | 56.95 | 56.95 | 1.70% | 21,567 |
| Oct 1, 2026 | 55.95 | 56.35 | 55.55 | 56.00 | 56.00 | 0.09% | 23,089 |
| Sep 30, 2026 | 56.55 | 57.10 | 55.95 | 55.95 | 55.95 | -2.01% | 43,306 |
| Sep 29, 2026 | 57.40 | 57.50 | 56.10 | 57.10 | 57.10 | -0.52% | 62,508 |
| Sep 28, 2026 | 58.35 | 58.85 | 57.40 | 57.40 | 57.40 | -1.46% | 38,305 |
| Sep 27, 2026 | 57.75 | 58.55 | 57.40 | 58.25 | 58.25 | 0.87% | 48,118 |
| Sep 24, 2026 | 58.25 | 58.70 | 57.70 | 57.75 | 57.75 | -1.03% | 31,589 |
| Sep 22, 2026 | 57.70 | 59.00 | 57.30 | 58.35 | 58.35 | 1.13% | 73,322 |
| Sep 21, 2026 | 56.80 | 57.90 | 56.65 | 57.70 | 57.70 | 1.58% | 75,861 |
| Sep 20, 2026 | 56.90 | 57.00 | 56.10 | 56.80 | 56.80 | -0.09% | 43,823 |
| 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 |