Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 63.30
+0.25 (0.40%)
Jul 16, 2026, 3:17 PM AST
Almunajem Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 61.70 | 62.80 | 61.10 | 62.55 | 61.57 | 1.54% | 409,276 |
| May 20, 2026 | 61.10 | 61.70 | 60.40 | 61.60 | 60.64 | 0.90% | 208,042 |
| May 19, 2026 | 59.50 | 61.10 | 59.50 | 61.05 | 60.10 | 2.26% | 212,869 |
| May 18, 2026 | 59.95 | 60.25 | 58.70 | 59.70 | 58.77 | -0.91% | 188,406 |
| May 17, 2026 | 60.20 | 61.25 | 59.85 | 60.25 | 59.31 | - | 184,337 |
| May 14, 2026 | 58.80 | 61.75 | 58.50 | 60.25 | 59.31 | 2.55% | 591,137 |
| May 13, 2026 | 59.30 | 60.15 | 58.60 | 58.75 | 57.83 | -0.93% | 313,072 |
| May 12, 2026 | 61.30 | 61.30 | 59.25 | 59.30 | 58.37 | -2.63% | 218,885 |
| May 11, 2026 | 61.10 | 61.70 | 59.60 | 60.90 | 59.95 | -0.33% | 559,859 |
| May 10, 2026 | 59.00 | 61.70 | 57.70 | 61.10 | 60.15 | 3.56% | 843,596 |
| May 7, 2026 | 57.05 | 59.30 | 57.05 | 59.00 | 58.08 | 9.36% | 1,592,174 |
| May 6, 2026 | 54.30 | 54.55 | 53.30 | 53.95 | 53.11 | -0.55% | 167,586 |
| May 5, 2026 | 54.80 | 55.65 | 53.90 | 54.25 | 53.40 | -2.25% | 249,805 |
| May 4, 2026 | 56.65 | 56.85 | 55.50 | 55.50 | 54.63 | -2.03% | 421,788 |
| May 3, 2026 | 55.20 | 57.05 | 54.70 | 56.65 | 55.77 | 3.75% | 661,598 |