Alamar Foods Company (TADAWUL:6014)
Saudi Arabia · Delayed Price · Currency is SAR 51.45
-1.05 (-2.00%)
Oct 8, 2025, 3:19 PM AST
Alamar Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.50 | 52.50 | 51.30 | 51.45 | 51.45 | -2.00% | 261,261 |
| Oct 7, 2025 | 52.60 | 53.00 | 52.35 | 52.50 | 52.50 | -0.10% | 278,203 |
| Oct 6, 2025 | 52.75 | 53.15 | 52.40 | 52.55 | 52.55 | -0.38% | 315,421 |
| Oct 5, 2025 | 51.75 | 53.20 | 51.60 | 52.75 | 52.75 | 2.13% | 395,595 |
| Oct 2, 2025 | 51.80 | 52.00 | 51.40 | 51.65 | 51.65 | -0.29% | 217,607 |
| Oct 1, 2025 | 52.35 | 52.40 | 51.80 | 51.80 | 51.80 | 0.19% | 197,816 |
| Sep 30, 2025 | 51.30 | 52.10 | 51.20 | 51.70 | 51.70 | 0.68% | 161,655 |
| Sep 29, 2025 | 51.25 | 51.85 | 50.80 | 51.35 | 51.35 | 0.10% | 257,504 |
| Sep 28, 2025 | 51.20 | 52.75 | 51.10 | 51.30 | 51.30 | 0.69% | 345,290 |
| Sep 25, 2025 | 50.20 | 51.50 | 49.90 | 50.95 | 50.95 | 1.70% | 360,976 |
| Sep 24, 2025 | 49.30 | 50.50 | 49.08 | 50.10 | 50.10 | 2.45% | 364,656 |
| Sep 22, 2025 | 48.32 | 49.20 | 48.22 | 48.90 | 48.90 | 1.41% | 430,044 |
| Sep 21, 2025 | 48.00 | 48.54 | 48.00 | 48.22 | 48.22 | 0.46% | 206,428 |
| Sep 18, 2025 | 48.50 | 48.64 | 48.00 | 48.00 | 48.00 | -0.79% | 206,037 |
| Sep 17, 2025 | 47.70 | 48.46 | 47.70 | 48.38 | 48.38 | 1.43% | 163,859 |
| Sep 16, 2025 | 47.50 | 47.84 | 47.26 | 47.70 | 47.70 | 0.46% | 148,823 |
| Sep 15, 2025 | 47.92 | 47.92 | 47.36 | 47.48 | 47.48 | -0.92% | 49,643 |
| Sep 14, 2025 | 48.42 | 48.90 | 47.56 | 47.92 | 47.92 | -1.20% | 53,165 |
| Sep 11, 2025 | 48.80 | 48.96 | 48.40 | 48.50 | 48.50 | -0.49% | 30,293 |
| Sep 10, 2025 | 48.72 | 49.18 | 48.52 | 48.74 | 48.74 | -1.02% | 34,536 |
| Sep 9, 2025 | 49.20 | 49.32 | 48.34 | 49.24 | 49.24 | 0.20% | 57,464 |
| Sep 8, 2025 | 49.00 | 49.52 | 48.64 | 49.14 | 49.14 | 0.29% | 55,726 |
| Sep 7, 2025 | 48.70 | 49.40 | 48.60 | 49.00 | 49.00 | 0.95% | 32,861 |
| Sep 4, 2025 | 49.10 | 49.30 | 48.40 | 48.54 | 48.54 | -0.45% | 68,268 |
| 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 |