Raydan Food Company (TADAWUL:6012)
Saudi Arabia · Delayed Price · Currency is SAR 23.20
-1.00 (-4.13%)
At close: Dec 30, 2025
Raydan Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 24.39 | 24.70 | 24.17 | 24.20 | 24.20 | 0.08% | 20,591 |
| Dec 28, 2025 | 24.36 | 24.63 | 23.68 | 24.18 | 24.18 | -0.74% | 24,873 |
| Dec 25, 2025 | 24.55 | 24.64 | 24.28 | 24.36 | 24.36 | -0.73% | 24,666 |
| Dec 24, 2025 | 25.10 | 25.10 | 24.50 | 24.54 | 24.54 | -2.23% | 27,063 |
| Dec 23, 2025 | 24.65 | 25.26 | 24.54 | 25.10 | 25.10 | 2.62% | 52,607 |
| Dec 22, 2025 | 24.99 | 24.99 | 24.44 | 24.46 | 24.46 | -1.09% | 31,939 |
| Dec 21, 2025 | 25.14 | 25.38 | 24.69 | 24.73 | 24.73 | -1.79% | 47,258 |
| Dec 18, 2025 | 25.26 | 25.60 | 24.52 | 25.18 | 25.18 | -1.56% | 57,991 |
| Dec 17, 2025 | 25.50 | 25.78 | 25.10 | 25.58 | 25.58 | 0.16% | 40,470 |
| Dec 16, 2025 | 26.46 | 27.16 | 25.54 | 25.54 | 25.54 | -3.48% | 88,324 |
| Dec 15, 2025 | 25.44 | 27.38 | 25.00 | 26.46 | 26.46 | 5.42% | 84,271 |
| Dec 14, 2025 | 26.50 | 26.50 | 25.00 | 25.10 | 25.10 | -4.27% | 42,058 |
| Dec 11, 2025 | 27.34 | 27.34 | 26.22 | 26.22 | 26.22 | -4.10% | 18,968 |
| Dec 10, 2025 | 26.84 | 27.72 | 26.82 | 27.34 | 27.34 | 1.86% | 46,739 |
| Dec 9, 2025 | 26.44 | 27.00 | 26.44 | 26.84 | 26.84 | -0.22% | 5,646 |
| Dec 8, 2025 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | 0.15% | 14,713 |
| Dec 7, 2025 | 27.14 | 27.50 | 26.86 | 26.86 | 26.86 | -0.37% | 13,414 |
| Dec 4, 2025 | 26.30 | 27.16 | 26.30 | 26.96 | 26.96 | 2.28% | 30,913 |
| Dec 3, 2025 | 26.40 | 26.76 | 26.10 | 26.36 | 26.36 | -0.15% | 15,985 |
| Dec 2, 2025 | 27.36 | 27.62 | 26.00 | 26.40 | 26.40 | -3.44% | 27,699 |
| Dec 1, 2025 | 28.04 | 28.04 | 27.08 | 27.34 | 27.34 | -2.22% | 26,969 |
| Nov 30, 2025 | 28.70 | 28.70 | 27.88 | 27.96 | 27.96 | -1.20% | 20,587 |
| Nov 27, 2025 | 28.88 | 28.90 | 28.30 | 28.30 | 28.30 | -0.28% | 12,733 |
| Nov 26, 2025 | 28.58 | 29.46 | 28.36 | 28.38 | 28.38 | -0.35% | 60,765 |
| Nov 25, 2025 | 28.30 | 28.78 | 28.30 | 28.48 | 28.48 | 0.07% | 36,878 |
| Nov 24, 2025 | 28.42 | 28.48 | 28.08 | 28.46 | 28.46 | 0.14% | 26,209 |
| Nov 23, 2025 | 29.06 | 29.06 | 28.30 | 28.42 | 28.42 | -2.20% | 53,050 |
| Nov 20, 2025 | 28.70 | 29.06 | 28.60 | 29.06 | 29.06 | 1.54% | 21,601 |
| Nov 19, 2025 | 28.44 | 28.76 | 28.38 | 28.62 | 28.62 | 0.42% | 31,536 |
| Nov 18, 2025 | 28.80 | 29.00 | 27.82 | 28.50 | 28.50 | -0.70% | 116,272 |
| Nov 17, 2025 | 28.80 | 29.22 | 28.08 | 28.70 | 28.70 | -0.97% | 68,941 |
| Nov 16, 2025 | 29.94 | 29.94 | 28.96 | 28.98 | 28.98 | -3.40% | 43,673 |
| Nov 13, 2025 | 30.06 | 30.30 | 29.90 | 30.00 | 30.00 | -0.40% | 47,422 |
| Nov 12, 2025 | 31.28 | 31.52 | 30.08 | 30.12 | 30.12 | -2.33% | 129,608 |
| Nov 11, 2025 | 30.12 | 31.32 | 29.94 | 30.84 | 30.84 | 1.51% | 167,040 |
| Nov 10, 2025 | 29.32 | 30.50 | 29.30 | 30.38 | 30.38 | 2.91% | 98,490 |
| Nov 9, 2025 | 30.38 | 30.50 | 29.40 | 29.52 | 29.52 | -2.89% | 144,424 |
| Nov 6, 2025 | 30.96 | 31.32 | 30.26 | 30.40 | 30.40 | -1.81% | 245,942 |
| Nov 5, 2025 | 29.68 | 32.40 | 29.00 | 30.96 | 30.96 | 3.82% | 651,495 |
| Nov 4, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Nov 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.03% | - |
| Nov 2, 2025 | 30.26 | 30.59 | 29.83 | 29.83 | 29.83 | -1.64% | 81,718 |
| Oct 30, 2025 | 30.22 | 30.41 | 30.02 | 30.33 | 30.33 | 0.57% | 56,679 |
| Oct 29, 2025 | 30.13 | 30.35 | 30.05 | 30.15 | 30.15 | - | 41,935 |
| Oct 28, 2025 | 30.11 | 30.46 | 30.11 | 30.15 | 30.15 | 0.14% | 43,108 |
| Oct 27, 2025 | 30.59 | 30.59 | 30.11 | 30.11 | 30.11 | -1.41% | 23,748 |
| Oct 26, 2025 | 30.43 | 30.67 | 30.30 | 30.54 | 30.54 | 0.86% | 21,335 |
| Oct 23, 2025 | 30.48 | 30.59 | 30.28 | 30.28 | 30.28 | -1.68% | 41,033 |
| Oct 22, 2025 | 30.15 | 30.80 | 29.81 | 30.80 | 30.80 | 1.49% | 75,049 |
| Oct 21, 2025 | 30.15 | 30.69 | 29.72 | 30.35 | 30.35 | 1.08% | 77,427 |