Alamar Foods Company (TADAWUL:6014)
Saudi Arabia · Delayed Price · Currency is SAR 48.56
-0.20 (-0.41%)
Sep 4, 2025, 2:45 PM AST
Alamar Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.10 | 49.30 | 48.42 | 48.44 | 48.44 | -0.66% | 48,264 |
| Sep 3, 2025 | 49.60 | 49.60 | 48.54 | 48.76 | 48.76 | -1.14% | 70,444 |
| Sep 2, 2025 | 49.80 | 49.80 | 48.56 | 49.32 | 49.32 | -1.20% | 91,910 |
| Sep 1, 2025 | 50.95 | 51.50 | 49.62 | 49.92 | 49.92 | -1.15% | 102,472 |
| Aug 31, 2025 | 51.10 | 51.25 | 50.20 | 50.50 | 50.50 | -0.98% | 38,665 |
| Aug 28, 2025 | 52.00 | 52.50 | 50.95 | 51.00 | 51.00 | -2.58% | 158,993 |
| Aug 27, 2025 | 52.00 | 52.45 | 51.60 | 52.35 | 52.35 | 1.55% | 61,672 |
| Aug 26, 2025 | 51.95 | 52.45 | 51.55 | 51.55 | 51.55 | -0.87% | 310,049 |
| Aug 25, 2025 | 53.00 | 53.45 | 52.00 | 52.00 | 52.00 | -1.61% | 79,682 |
| Aug 24, 2025 | 52.00 | 53.00 | 52.00 | 52.85 | 52.85 | 2.92% | 122,005 |
| Aug 21, 2025 | 51.50 | 51.80 | 51.00 | 51.35 | 51.35 | -0.48% | 41,750 |
| Aug 20, 2025 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | -0.58% | 58,445 |
| Aug 19, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 51.40 | -1.42% | 86,923 |
| Aug 18, 2025 | 52.65 | 53.20 | 52.15 | 52.65 | 52.14 | 0.38% | 191,932 |
| Aug 17, 2025 | 51.25 | 52.45 | 51.25 | 52.45 | 51.94 | 2.54% | 100,847 |
| Aug 14, 2025 | 50.65 | 51.65 | 50.65 | 51.15 | 50.66 | 0.99% | 61,694 |
| Aug 13, 2025 | 50.70 | 51.80 | 50.25 | 50.65 | 50.16 | 0.70% | 231,947 |
| Aug 12, 2025 | 50.00 | 50.60 | 49.74 | 50.30 | 49.82 | 0.40% | 80,433 |
| Aug 11, 2025 | 51.60 | 51.70 | 50.00 | 50.10 | 49.62 | -2.62% | 163,215 |
| Aug 10, 2025 | 52.25 | 52.35 | 51.45 | 51.45 | 50.95 | -1.44% | 111,360 |
| Aug 7, 2025 | 51.55 | 52.50 | 50.95 | 52.20 | 51.70 | 1.46% | 262,582 |
| Aug 6, 2025 | 51.10 | 52.25 | 51.10 | 51.45 | 50.95 | 0.88% | 215,628 |
| Aug 5, 2025 | 54.00 | 54.20 | 50.90 | 51.00 | 50.51 | -0.58% | 314,986 |
| Aug 4, 2025 | 51.40 | 51.80 | 51.00 | 51.30 | 50.81 | 0.29% | 19,362 |
| Aug 3, 2025 | 51.55 | 51.55 | 50.00 | 51.15 | 50.66 | -0.87% | 37,873 |
| Jul 31, 2025 | 52.40 | 52.40 | 51.45 | 51.60 | 51.10 | -1.05% | 28,821 |
| Jul 30, 2025 | 52.10 | 52.65 | 52.05 | 52.15 | 51.65 | 0.10% | 34,972 |
| Jul 29, 2025 | 52.70 | 53.10 | 51.35 | 52.10 | 51.60 | -1.23% | 73,751 |
| Jul 28, 2025 | 52.40 | 53.00 | 51.90 | 52.75 | 52.24 | 0.48% | 75,733 |
| Jul 27, 2025 | 52.70 | 53.05 | 52.45 | 52.50 | 51.99 | -0.76% | 45,120 |
| Jul 24, 2025 | 52.90 | 53.30 | 52.50 | 52.90 | 52.39 | - | 59,547 |
| Jul 23, 2025 | 52.65 | 52.95 | 52.10 | 52.90 | 52.39 | 0.47% | 34,869 |
| Jul 22, 2025 | 54.00 | 54.00 | 52.10 | 52.65 | 52.14 | -2.41% | 52,138 |
| Jul 21, 2025 | 51.20 | 54.35 | 50.70 | 53.95 | 53.43 | 5.17% | 314,711 |
| Jul 20, 2025 | 52.30 | 52.80 | 51.25 | 51.30 | 51.30 | -2.10% | 97,317 |
| Jul 17, 2025 | 54.00 | 54.00 | 51.65 | 52.40 | 52.40 | -2.60% | 286,322 |
| Jul 16, 2025 | 54.15 | 54.25 | 53.10 | 53.80 | 53.80 | -0.46% | 103,564 |
| Jul 15, 2025 | 54.00 | 54.15 | 53.65 | 54.05 | 54.05 | 0.09% | 21,997 |
| Jul 14, 2025 | 55.20 | 55.20 | 53.95 | 54.00 | 54.00 | -2.00% | 62,340 |
| Jul 13, 2025 | 55.20 | 55.45 | 54.90 | 55.10 | 55.10 | -0.36% | 37,008 |
| Jul 10, 2025 | 55.20 | 55.45 | 54.80 | 55.30 | 55.30 | 0.18% | 44,912 |
| Jul 9, 2025 | 54.95 | 55.80 | 54.75 | 55.20 | 55.20 | 0.55% | 88,066 |
| Jul 8, 2025 | 56.45 | 56.65 | 54.90 | 54.90 | 54.90 | -2.83% | 108,333 |
| Jul 7, 2025 | 56.90 | 57.10 | 56.35 | 56.50 | 56.50 | -0.62% | 183,735 |
| Jul 6, 2025 | 56.30 | 56.85 | 56.15 | 56.85 | 56.85 | 0.98% | 105,966 |
| Jul 3, 2025 | 56.25 | 56.35 | 55.75 | 56.30 | 56.30 | 0.09% | 94,900 |
| Jul 2, 2025 | 56.20 | 57.60 | 56.20 | 56.25 | 56.25 | -0.44% | 131,594 |
| Jul 1, 2025 | 56.70 | 57.10 | 55.95 | 56.50 | 56.50 | -0.09% | 184,202 |
| Jun 30, 2025 | 56.70 | 56.90 | 56.35 | 56.55 | 56.55 | -0.18% | 127,700 |
| Jun 29, 2025 | 57.60 | 57.60 | 56.55 | 56.65 | 56.20 | -0.61% | 74,115 |