Alamar Foods Company (TADAWUL:6014)
Saudi Arabia · Delayed Price · Currency is SAR 39.50
-0.66 (-1.64%)
Dec 30, 2025, 3:19 PM AST
Alamar Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 39.46 | 40.40 | 39.00 | 40.16 | 40.16 | 1.47% | 43,120 |
| Dec 28, 2025 | 41.04 | 41.46 | 39.58 | 39.58 | 39.58 | -3.56% | 90,423 |
| Dec 25, 2025 | 41.28 | 41.50 | 41.04 | 41.04 | 41.04 | -0.77% | 9,638 |
| Dec 24, 2025 | 41.88 | 42.30 | 41.20 | 41.36 | 41.36 | -1.52% | 52,350 |
| Dec 23, 2025 | 41.80 | 42.16 | 41.58 | 42.00 | 42.00 | 0.77% | 39,001 |
| Dec 22, 2025 | 41.96 | 42.14 | 41.38 | 41.68 | 41.68 | -0.19% | 58,700 |
| Dec 21, 2025 | 41.02 | 41.78 | 41.00 | 41.76 | 41.76 | 1.80% | 40,213 |
| Dec 18, 2025 | 41.60 | 41.62 | 40.06 | 41.02 | 41.02 | -1.39% | 56,079 |
| Dec 17, 2025 | 41.54 | 41.98 | 41.38 | 41.60 | 41.60 | 0.24% | 52,454 |
| Dec 16, 2025 | 42.00 | 42.18 | 41.40 | 41.50 | 41.50 | -1.80% | 39,172 |
| Dec 15, 2025 | 42.38 | 42.38 | 41.70 | 42.26 | 42.26 | 1.15% | 46,876 |
| Dec 14, 2025 | 42.84 | 42.88 | 41.78 | 41.78 | 41.78 | -2.66% | 56,496 |
| Dec 11, 2025 | 43.48 | 43.70 | 42.86 | 42.92 | 42.92 | -0.69% | 62,327 |
| Dec 10, 2025 | 43.08 | 43.40 | 43.02 | 43.22 | 43.22 | 0.32% | 34,987 |
| Dec 9, 2025 | 42.14 | 43.08 | 42.06 | 43.08 | 43.08 | 2.28% | 38,719 |
| Dec 8, 2025 | 42.76 | 42.76 | 41.98 | 42.12 | 42.12 | -1.17% | 35,463 |
| Dec 7, 2025 | 42.88 | 43.18 | 42.58 | 42.62 | 42.62 | -0.61% | 29,818 |
| Dec 4, 2025 | 42.48 | 43.12 | 42.34 | 42.88 | 42.88 | 0.94% | 51,319 |
| Dec 3, 2025 | 42.46 | 42.58 | 41.92 | 42.48 | 42.48 | 0.90% | 42,385 |
| Dec 2, 2025 | 42.30 | 42.64 | 41.88 | 42.10 | 42.10 | -0.47% | 40,254 |
| Dec 1, 2025 | 42.02 | 42.70 | 41.00 | 42.30 | 42.30 | 0.48% | 83,054 |
| Nov 30, 2025 | 43.10 | 43.46 | 42.10 | 42.10 | 42.10 | -2.23% | 91,495 |
| Nov 27, 2025 | 43.96 | 44.08 | 43.00 | 43.06 | 43.06 | -1.73% | 61,870 |
| Nov 26, 2025 | 44.12 | 44.38 | 43.52 | 43.82 | 43.82 | -2.01% | 97,047 |
| Nov 25, 2025 | 45.52 | 45.56 | 44.50 | 44.72 | 44.13 | -1.19% | 53,133 |
| Nov 24, 2025 | 45.60 | 45.60 | 45.26 | 45.26 | 44.66 | -0.26% | 44,276 |
| Nov 23, 2025 | 45.86 | 46.28 | 45.38 | 45.38 | 44.78 | -0.18% | 69,592 |
| Nov 20, 2025 | 45.12 | 45.48 | 45.04 | 45.46 | 44.86 | 0.66% | 51,069 |
| Nov 19, 2025 | 45.86 | 45.94 | 44.94 | 45.16 | 44.56 | -0.92% | 79,143 |
| Nov 18, 2025 | 45.40 | 46.00 | 45.06 | 45.58 | 44.98 | -0.04% | 92,150 |
| Nov 17, 2025 | 46.44 | 46.56 | 45.32 | 45.60 | 45.00 | -2.15% | 188,742 |
| Nov 16, 2025 | 47.90 | 47.90 | 46.40 | 46.60 | 45.98 | -2.75% | 155,862 |
| Nov 13, 2025 | 49.56 | 49.76 | 47.88 | 47.92 | 47.29 | -2.92% | 268,057 |
| Nov 12, 2025 | 49.00 | 49.80 | 48.86 | 49.36 | 48.71 | 0.69% | 435,973 |
| Nov 11, 2025 | 49.10 | 49.92 | 48.90 | 49.02 | 48.37 | -0.73% | 285,063 |
| Nov 10, 2025 | 49.00 | 49.38 | 48.40 | 49.38 | 48.73 | 0.78% | 297,498 |
| Nov 9, 2025 | 50.45 | 50.45 | 47.90 | 49.00 | 48.35 | -2.20% | 292,326 |
| Nov 6, 2025 | 49.98 | 50.55 | 49.52 | 50.10 | 49.44 | 0.24% | 393,134 |
| Nov 5, 2025 | 48.74 | 50.95 | 48.74 | 49.98 | 49.32 | 2.00% | 523,400 |
| Nov 4, 2025 | 48.94 | 49.44 | 48.14 | 49.00 | 48.35 | 1.91% | 573,522 |
| Nov 3, 2025 | 48.28 | 48.50 | 47.82 | 48.08 | 47.44 | -0.29% | 87,729 |
| Nov 2, 2025 | 48.70 | 49.00 | 48.00 | 48.22 | 47.58 | -1.03% | 138,060 |
| Oct 30, 2025 | 49.26 | 49.68 | 48.64 | 48.72 | 48.08 | -0.53% | 465,850 |
| Oct 29, 2025 | 48.60 | 49.26 | 48.58 | 48.98 | 48.33 | 0.99% | 150,294 |
| Oct 28, 2025 | 48.80 | 48.80 | 48.48 | 48.50 | 47.86 | -0.41% | 76,046 |
| Oct 27, 2025 | 48.92 | 49.00 | 48.64 | 48.70 | 48.06 | -0.45% | 114,012 |
| Oct 26, 2025 | 48.72 | 49.78 | 48.72 | 48.92 | 48.27 | 0.49% | 82,012 |
| Oct 23, 2025 | 48.70 | 48.74 | 48.44 | 48.68 | 48.04 | -0.12% | 117,561 |
| Oct 22, 2025 | 48.96 | 49.10 | 48.68 | 48.74 | 48.10 | -0.53% | 110,082 |
| Oct 21, 2025 | 50.05 | 50.05 | 48.76 | 49.00 | 48.35 | -2.10% | 205,395 |