Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia · Delayed Price · Currency is SAR 61.90
-0.10 (-0.16%)
Jun 25, 2026, 3:13 PM AST
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 53.95 | 55.30 | 53.40 | 54.60 | 53.75 | 1.20% | 606,181 |
| Apr 29, 2026 | 52.30 | 54.25 | 51.55 | 53.95 | 53.11 | 3.85% | 463,844 |
| Apr 28, 2026 | 52.80 | 52.80 | 51.85 | 51.95 | 51.14 | -1.05% | 101,262 |
| Apr 27, 2026 | 52.70 | 52.70 | 51.60 | 52.50 | 51.68 | 0.96% | 77,272 |
| Apr 26, 2026 | 52.80 | 52.85 | 51.55 | 52.00 | 51.19 | -1.52% | 143,179 |
| Apr 23, 2026 | 53.60 | 53.95 | 52.50 | 52.80 | 51.98 | -0.66% | 177,553 |
| Apr 22, 2026 | 52.50 | 53.15 | 52.40 | 53.15 | 52.32 | 1.53% | 187,032 |
| Apr 21, 2026 | 52.75 | 53.30 | 52.35 | 52.35 | 51.53 | -1.04% | 161,357 |
| Apr 20, 2026 | 53.80 | 53.85 | 52.60 | 52.90 | 52.07 | -1.67% | 189,498 |
| Apr 19, 2026 | 53.80 | 54.70 | 53.80 | 53.80 | 52.96 | -0.46% | 232,078 |
| Apr 16, 2026 | 54.75 | 54.95 | 53.85 | 54.05 | 53.21 | -1.28% | 269,064 |
| Apr 15, 2026 | 54.75 | 55.00 | 54.50 | 54.75 | 53.90 | - | 314,222 |
| Apr 14, 2026 | 53.45 | 55.05 | 53.35 | 54.75 | 53.90 | 3.20% | 853,256 |
| Apr 13, 2026 | 52.95 | 53.20 | 52.00 | 53.05 | 52.22 | 0.38% | 547,506 |
| Apr 12, 2026 | 51.70 | 52.90 | 51.50 | 52.85 | 52.02 | 1.93% | 435,532 |