Raydan Food Company (TADAWUL:6012)
Saudi Arabia · Delayed Price · Currency is SAR 14.69
+0.36 (2.51%)
Nov 10, 2026, 3:18 PM AST
Raydan Food Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.86 | 14.86 | 14.34 | 14.69 | 14.69 | 2.51% | 154,556 |
| Nov 9, 2026 | 14.60 | 14.73 | 13.90 | 14.33 | 14.33 | -1.58% | 468,727 |
| Nov 8, 2026 | 15.32 | 15.72 | 14.50 | 14.56 | 14.56 | -4.77% | 259,176 |
| Nov 5, 2026 | 15.22 | 15.48 | 15.00 | 15.29 | 15.29 | 1.19% | 161,779 |
| Nov 4, 2026 | 14.30 | 15.86 | 14.30 | 15.11 | 15.11 | 4.79% | 258,866 |
| Nov 3, 2026 | 14.85 | 15.10 | 14.41 | 14.42 | 14.42 | -2.04% | 75,285 |
| Nov 2, 2026 | 15.35 | 15.35 | 14.69 | 14.72 | 14.72 | -2.45% | 36,627 |
| Nov 1, 2026 | 15.16 | 15.50 | 14.75 | 15.09 | 15.09 | -1.89% | 68,841 |
| Oct 29, 2026 | 15.44 | 15.70 | 15.28 | 15.38 | 15.38 | -0.39% | 67,706 |
| Oct 28, 2026 | 15.70 | 15.84 | 15.35 | 15.44 | 15.44 | - | 141,308 |
| Oct 27, 2026 | 15.35 | 15.93 | 15.35 | 15.44 | 15.44 | 0.26% | 307,947 |
| Oct 26, 2026 | 15.60 | 16.00 | 14.55 | 15.40 | 15.40 | 0.26% | 856,234 |
| Oct 25, 2026 | 15.74 | 16.00 | 14.83 | 15.36 | 15.36 | -2.29% | 149,132 |
| Oct 22, 2026 | 16.30 | 16.45 | 15.72 | 15.72 | 15.72 | -3.44% | 146,178 |
| Oct 21, 2026 | 16.63 | 16.94 | 16.11 | 16.28 | 16.28 | -2.46% | 111,677 |
| Oct 20, 2026 | 17.57 | 17.57 | 16.34 | 16.69 | 16.69 | -3.53% | 353,068 |
| Oct 19, 2026 | 18.15 | 18.16 | 17.29 | 17.30 | 17.30 | -4.63% | 137,300 |
| Oct 18, 2026 | 18.10 | 18.33 | 17.76 | 18.14 | 18.14 | 2.25% | 124,539 |
| Oct 15, 2026 | 17.62 | 18.58 | 17.61 | 17.74 | 17.74 | 1.14% | 552,338 |
| Oct 14, 2026 | 18.15 | 18.22 | 17.54 | 17.54 | 17.54 | -2.99% | 191,901 |
| Oct 13, 2026 | 18.75 | 19.05 | 17.90 | 18.08 | 18.08 | -3.06% | 474,026 |
| Oct 12, 2026 | 18.42 | 19.35 | 18.30 | 18.65 | 18.65 | 1.91% | 828,992 |
| Oct 11, 2026 | 18.15 | 18.79 | 17.75 | 18.30 | 18.30 | 0.88% | 338,179 |
| Oct 8, 2026 | 18.30 | 18.99 | 18.11 | 18.14 | 18.14 | -0.49% | 470,014 |
| Oct 7, 2026 | 18.22 | 18.99 | 18.13 | 18.23 | 18.23 | 0.05% | 484,470 |
| Oct 6, 2026 | 18.32 | 18.69 | 18.00 | 18.22 | 18.22 | 0.50% | 545,718 |
| Oct 5, 2026 | 19.50 | 20.00 | 17.71 | 18.13 | 18.13 | -4.43% | 1,335,283 |
| Oct 4, 2026 | 17.25 | 18.97 | 16.68 | 18.97 | 18.97 | 9.97% | 808,421 |
| Oct 1, 2026 | 16.40 | 17.61 | 16.40 | 17.25 | 17.25 | 7.75% | 737,090 |
| Sep 30, 2026 | 16.17 | 16.70 | 15.93 | 16.01 | 16.01 | -0.12% | 208,758 |
| Sep 29, 2026 | 16.89 | 16.89 | 16.03 | 16.03 | 16.03 | -3.78% | 109,100 |
| Sep 28, 2026 | 17.00 | 17.51 | 16.41 | 16.66 | 16.66 | 0.18% | 558,521 |
| Sep 27, 2026 | 17.38 | 17.68 | 16.40 | 16.63 | 16.63 | -3.48% | 363,767 |
| Sep 24, 2026 | 15.78 | 17.23 | 15.64 | 17.23 | 17.23 | 9.96% | 455,166 |
| Sep 22, 2026 | 15.50 | 15.75 | 15.37 | 15.67 | 15.67 | 1.10% | 69,999 |
| Sep 21, 2026 | 15.75 | 16.15 | 15.50 | 15.50 | 15.50 | -3.19% | 104,406 |
| Sep 20, 2026 | 16.40 | 16.80 | 16.00 | 16.01 | 16.01 | -3.03% | 184,584 |
| Sep 17, 2026 | 17.20 | 17.48 | 16.40 | 16.51 | 16.51 | 1.41% | 1,114,414 |
| Sep 16, 2026 | 14.95 | 16.28 | 14.89 | 16.28 | 16.28 | 10.00% | 619,938 |
| Sep 15, 2026 | 14.80 | 15.09 | 14.62 | 14.80 | 14.80 | -1.33% | 90,489 |
| Sep 14, 2026 | 15.32 | 15.54 | 14.93 | 15.00 | 15.00 | -2.66% | 102,461 |
| Sep 13, 2026 | 15.91 | 15.91 | 15.00 | 15.41 | 15.41 | -3.08% | 237,048 |
| Sep 10, 2026 | 16.02 | 16.11 | 15.80 | 15.90 | 15.90 | -0.75% | 116,059 |
| Sep 9, 2026 | 16.03 | 16.66 | 15.70 | 16.02 | 16.02 | 1.52% | 656,682 |
| Sep 8, 2026 | 16.00 | 16.13 | 15.70 | 15.78 | 15.78 | -1.56% | 110,634 |
| Sep 7, 2026 | 16.39 | 16.40 | 16.00 | 16.03 | 16.03 | -1.60% | 91,534 |
| Sep 6, 2026 | 16.47 | 16.76 | 16.23 | 16.29 | 16.29 | -1.09% | 57,403 |
| Sep 3, 2026 | 16.72 | 16.77 | 16.47 | 16.47 | 16.47 | -1.26% | 41,027 |
| Sep 2, 2026 | 16.95 | 16.95 | 16.47 | 16.68 | 16.68 | -1.01% | 163,599 |
| Sep 1, 2026 | 16.79 | 17.00 | 16.46 | 16.85 | 16.85 | 0.54% | 272,841 |