Raydan Food Company (TADAWUL:6012)
Saudi Arabia · Delayed Price · Currency is SAR 17.66
-0.62 (-3.39%)
Apr 13, 2026, 3:16 PM AST
Raydan Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 18.22 | 18.22 | 17.70 | 17.84 | 17.84 | -2.09% | 60,129 |
| Apr 8, 2026 | 18.00 | 18.44 | 18.00 | 18.22 | 18.22 | 2.71% | 166,201 |
| Apr 7, 2026 | 17.91 | 17.97 | 17.44 | 17.74 | 17.74 | -0.84% | 47,665 |
| Apr 6, 2026 | 17.81 | 17.99 | 17.69 | 17.89 | 17.89 | 0.45% | 90,716 |
| Apr 5, 2026 | 17.85 | 17.89 | 17.50 | 17.81 | 17.81 | 0.68% | 53,174 |
| Apr 2, 2026 | 18.98 | 19.44 | 17.69 | 17.69 | 17.69 | -6.89% | 265,362 |
| Apr 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 31, 2026 | 17.86 | 19.36 | 17.74 | 19.00 | 19.00 | 6.32% | 109,300 |
| Mar 30, 2026 | 18.22 | 18.28 | 17.86 | 17.87 | 17.87 | -1.97% | 33,174 |
| Mar 29, 2026 | 17.98 | 18.34 | 17.98 | 18.23 | 18.23 | 1.73% | 15,172 |
| Mar 26, 2026 | 18.20 | 18.29 | 17.91 | 17.92 | 17.92 | -1.48% | 13,663 |
| Mar 25, 2026 | 17.50 | 18.35 | 17.50 | 18.19 | 18.19 | 4.12% | 47,158 |
| Mar 24, 2026 | 17.49 | 17.62 | 17.00 | 17.47 | 17.47 | -0.11% | 8,502 |
| Mar 16, 2026 | 17.50 | 17.69 | 17.20 | 17.49 | 17.49 | 1.04% | 21,360 |
| Mar 15, 2026 | 18.14 | 18.14 | 17.31 | 17.31 | 17.31 | -3.89% | 26,524 |
| Mar 12, 2026 | 18.11 | 18.29 | 17.77 | 18.01 | 18.01 | 0.73% | 5,746 |
| Mar 11, 2026 | 18.49 | 18.49 | 17.82 | 17.88 | 17.88 | -3.14% | 611,840 |
| Mar 10, 2026 | 18.20 | 18.74 | 18.01 | 18.46 | 18.46 | 0.05% | 7,209 |
| Mar 9, 2026 | 18.87 | 18.98 | 18.08 | 18.45 | 18.45 | -2.23% | 14,416 |
| Mar 8, 2026 | 17.94 | 18.93 | 17.94 | 18.87 | 18.87 | 4.25% | 23,375 |
| Mar 5, 2026 | 18.38 | 18.56 | 18.10 | 18.10 | 18.10 | 0.67% | 31,414 |
| Mar 4, 2026 | 17.64 | 18.34 | 17.64 | 17.98 | 17.98 | 1.41% | 25,245 |
| Mar 3, 2026 | 18.00 | 18.40 | 17.63 | 17.73 | 17.73 | -3.54% | 26,994 |
| Mar 2, 2026 | 18.15 | 18.99 | 17.50 | 18.38 | 18.38 | 1.27% | 29,334 |
| Mar 1, 2026 | 18.23 | 18.65 | 17.95 | 18.15 | 18.15 | -4.47% | 32,183 |
| Feb 26, 2026 | 18.80 | 19.00 | 18.00 | 19.00 | 19.00 | 1.60% | 14,151 |
| Feb 25, 2026 | 18.69 | 18.70 | 18.01 | 18.70 | 18.70 | 2.30% | 3,604 |
| Feb 24, 2026 | 18.35 | 19.06 | 18.28 | 18.28 | 18.28 | -1.19% | 100,386 |
| Feb 23, 2026 | 18.76 | 19.00 | 18.45 | 18.50 | 18.50 | -1.80% | 9,690 |
| Feb 19, 2026 | 19.10 | 19.10 | 18.76 | 18.84 | 18.84 | -1.15% | 9,456 |
| Feb 18, 2026 | 18.82 | 19.06 | 18.65 | 19.06 | 19.06 | 1.28% | 8,622 |
| Feb 17, 2026 | 19.40 | 19.40 | 18.81 | 18.82 | 18.82 | -2.84% | 48,508 |
| Feb 16, 2026 | 19.85 | 19.99 | 19.32 | 19.37 | 19.37 | -1.42% | 21,535 |
| Feb 15, 2026 | 19.60 | 19.81 | 19.59 | 19.65 | 19.65 | 0.26% | 9,492 |
| Feb 12, 2026 | 19.60 | 19.79 | 19.44 | 19.60 | 19.60 | 0.15% | 18,492 |
| Feb 11, 2026 | 19.79 | 19.87 | 19.40 | 19.57 | 19.57 | -1.41% | 34,511 |
| Feb 10, 2026 | 20.18 | 20.86 | 19.84 | 19.85 | 19.85 | -1.59% | 47,203 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.05 | 20.17 | 20.17 | -0.20% | 11,765 |
| Feb 8, 2026 | 20.55 | 20.79 | 20.10 | 20.21 | 20.21 | 0.05% | 8,869 |
| Feb 5, 2026 | 21.05 | 21.18 | 20.20 | 20.20 | 20.20 | -3.99% | 20,411 |
| Feb 4, 2026 | 21.10 | 21.41 | 20.85 | 21.04 | 21.04 | -0.28% | 25,022 |
| Feb 3, 2026 | 21.50 | 21.70 | 21.06 | 21.10 | 21.10 | -1.59% | 45,133 |
| Feb 2, 2026 | 21.67 | 21.69 | 21.25 | 21.44 | 21.44 | 0.89% | 8,157 |
| Feb 1, 2026 | 21.97 | 21.97 | 21.18 | 21.25 | 21.25 | -2.70% | 15,207 |
| Jan 29, 2026 | 22.17 | 22.17 | 21.22 | 21.84 | 21.84 | -1.00% | 58,644 |
| Jan 28, 2026 | 22.15 | 22.29 | 21.84 | 22.06 | 22.06 | -0.41% | 46,157 |
| Jan 27, 2026 | 22.21 | 22.33 | 22.00 | 22.15 | 22.15 | 0.18% | 37,572 |
| Jan 26, 2026 | 22.27 | 22.27 | 21.80 | 22.11 | 22.11 | 0.45% | 20,425 |
| Jan 25, 2026 | 22.28 | 22.57 | 22.00 | 22.01 | 22.01 | 0.05% | 50,056 |
| Jan 22, 2026 | 21.40 | 22.06 | 21.39 | 22.00 | 22.00 | 2.71% | 52,416 |