Raydan Food Company (TADAWUL:6012)
Saudi Arabia · Delayed Price · Currency is SAR 14.60
+0.15 (1.04%)
Oct 8, 2025, 3:12 PM AST
Raydan Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.40 | 14.68 | 14.39 | 14.60 | 14.60 | 1.04% | 405,053 |
| Oct 7, 2025 | 14.43 | 14.54 | 14.43 | 14.45 | 14.45 | -0.14% | 124,544 |
| Oct 6, 2025 | 14.57 | 14.57 | 14.42 | 14.47 | 14.47 | -0.69% | 113,445 |
| Oct 5, 2025 | 14.48 | 14.60 | 14.31 | 14.57 | 14.57 | 1.11% | 298,990 |
| Oct 2, 2025 | 14.40 | 14.60 | 14.32 | 14.41 | 14.41 | 0.77% | 285,491 |
| Oct 1, 2025 | 14.28 | 14.68 | 14.28 | 14.30 | 14.30 | 0.14% | 449,213 |
| Sep 30, 2025 | 14.60 | 14.86 | 14.10 | 14.28 | 14.28 | -2.19% | 449,213 |
| Sep 29, 2025 | 14.50 | 14.60 | 14.10 | 14.60 | 14.60 | 0.69% | 654,445 |
| Sep 28, 2025 | 14.09 | 14.92 | 14.08 | 14.50 | 14.50 | 3.50% | 813,847 |
| Sep 25, 2025 | 14.50 | 14.51 | 14.00 | 14.01 | 14.01 | -3.38% | 339,211 |
| Sep 24, 2025 | 14.08 | 14.50 | 14.06 | 14.50 | 14.50 | 2.62% | 514,980 |
| Sep 22, 2025 | 14.18 | 14.65 | 13.89 | 14.13 | 14.13 | - | 581,227 |
| Sep 21, 2025 | 13.85 | 14.72 | 13.85 | 14.13 | 14.13 | 4.43% | 890,456 |
| Sep 18, 2025 | 13.58 | 13.59 | 13.34 | 13.53 | 13.53 | 0.22% | 81,750 |
| Sep 17, 2025 | 13.40 | 13.60 | 13.33 | 13.50 | 13.50 | 0.75% | 108,844 |
| Sep 16, 2025 | 13.25 | 13.47 | 13.24 | 13.40 | 13.40 | 0.75% | 132,716 |
| Sep 15, 2025 | 13.43 | 13.60 | 13.21 | 13.30 | 13.30 | -1.77% | 154,610 |
| Sep 14, 2025 | 13.70 | 14.15 | 13.43 | 13.54 | 13.54 | -1.24% | 335,050 |
| Sep 11, 2025 | 13.41 | 14.10 | 13.27 | 13.71 | 13.71 | 2.93% | 547,861 |
| Sep 10, 2025 | 13.53 | 13.73 | 13.14 | 13.32 | 13.32 | -2.84% | 320,706 |
| Sep 9, 2025 | 13.80 | 14.63 | 13.70 | 13.71 | 13.71 | 0.07% | 797,944 |
| Sep 8, 2025 | 13.50 | 14.28 | 13.00 | 13.70 | 13.70 | 1.48% | 668,877 |
| Sep 7, 2025 | 12.90 | 13.67 | 12.82 | 13.50 | 13.50 | 4.90% | 756,924 |
| Sep 4, 2025 | 12.86 | 12.90 | 12.70 | 12.87 | 12.87 | 0.08% | 70,537 |
| Sep 3, 2025 | 12.52 | 13.00 | 12.52 | 12.86 | 12.86 | 0.16% | 113,811 |
| Sep 2, 2025 | 12.87 | 12.87 | 12.41 | 12.84 | 12.84 | -0.47% | 33,331 |
| Sep 1, 2025 | 12.68 | 12.90 | 12.52 | 12.90 | 12.90 | - | 59,956 |
| Aug 31, 2025 | 13.18 | 13.20 | 12.84 | 12.90 | 12.90 | -2.20% | 146,537 |
| Aug 28, 2025 | 13.22 | 13.35 | 13.08 | 13.19 | 13.19 | -0.38% | 92,740 |
| Aug 27, 2025 | 13.11 | 13.27 | 13.11 | 13.24 | 13.24 | 0.76% | 71,932 |
| Aug 26, 2025 | 13.16 | 13.27 | 13.05 | 13.14 | 13.14 | -0.30% | 81,164 |
| Aug 25, 2025 | 13.40 | 13.43 | 13.10 | 13.18 | 13.18 | -1.42% | 125,406 |
| Aug 24, 2025 | 13.14 | 13.50 | 13.14 | 13.37 | 13.37 | 2.06% | 69,773 |
| Aug 21, 2025 | 13.21 | 13.35 | 13.07 | 13.10 | 13.10 | -0.83% | 153,011 |
| Aug 20, 2025 | 13.29 | 13.41 | 13.21 | 13.21 | 13.21 | -0.75% | 56,948 |
| Aug 19, 2025 | 13.36 | 13.64 | 13.27 | 13.31 | 13.31 | -0.37% | 168,283 |
| Aug 18, 2025 | 13.50 | 13.80 | 13.33 | 13.36 | 13.36 | -1.04% | 161,196 |
| Aug 17, 2025 | 13.32 | 13.62 | 13.25 | 13.50 | 13.50 | 0.75% | 139,507 |
| Aug 14, 2025 | 13.10 | 13.64 | 13.07 | 13.40 | 13.40 | 1.67% | 173,347 |
| Aug 13, 2025 | 13.57 | 13.57 | 13.10 | 13.18 | 13.18 | -1.27% | 90,526 |
| Aug 12, 2025 | 13.15 | 14.09 | 13.15 | 13.35 | 13.35 | 1.37% | 471,682 |
| Aug 11, 2025 | 13.16 | 13.40 | 12.98 | 13.17 | 13.17 | -1.50% | 62,465 |
| Aug 10, 2025 | 13.60 | 13.60 | 13.22 | 13.37 | 13.37 | -1.84% | 38,232 |
| Aug 7, 2025 | 13.60 | 13.66 | 13.30 | 13.62 | 13.62 | 0.15% | 31,161 |
| Aug 6, 2025 | 13.40 | 13.89 | 13.40 | 13.60 | 13.60 | 0.89% | 153,782 |
| Aug 5, 2025 | 13.40 | 13.60 | 13.35 | 13.48 | 13.48 | 0.60% | 50,469 |
| Aug 4, 2025 | 13.46 | 13.60 | 13.34 | 13.40 | 13.40 | - | 26,505 |
| Aug 3, 2025 | 13.50 | 13.51 | 13.21 | 13.40 | 13.40 | -0.96% | 28,994 |
| Jul 31, 2025 | 13.60 | 13.60 | 13.31 | 13.53 | 13.53 | -0.59% | 45,042 |
| Jul 30, 2025 | 13.30 | 13.63 | 13.15 | 13.61 | 13.61 | 2.48% | 54,558 |