Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 47.00
0.00 (0.00%)
Mar 1, 2026, 11:52 AM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 800 |
| Feb 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1 |
| Feb 25, 2026 | 46.84 | 49.70 | 46.80 | 47.00 | 47.00 | -9.53% | 2,080 |
| Feb 24, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 2 |
| Feb 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 60 |
| Feb 19, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 15 |
| Feb 18, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 76 |
| Feb 17, 2026 | 47.00 | 51.95 | 47.00 | 51.95 | 51.95 | 3.90% | 754 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Feb 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.93% | 500 |
| Feb 2, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - | - |
| Feb 1, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - | 5 |
| Jan 29, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.92% | 137 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 60 |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 114 |
| Jan 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1 |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 11 |
| Jan 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3 |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | 394 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 31 |
| Jan 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 16 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 51 |
| Jan 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 31, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.17% | 524 |
| Dec 29, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 3 |
| Dec 24, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 23, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |