Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 53.30
+0.25 (0.47%)
Oct 15, 2026, 3:14 PM AST
Almunajem Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 52.85 | 54.80 | 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 |
| 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 |