Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 61.50
-1.40 (-2.23%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 21 |
| Sep 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.23% | 50 |
| Sep 2, 2025 | 62.00 | 62.90 | 61.20 | 62.90 | 62.90 | -1.72% | 644 |
| Sep 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 31, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -3.03% | 172 |
| Aug 28, 2025 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 1.54% | 680 |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 60 |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.34% | 144 |
| Aug 21, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.57% | 50 |
| Aug 20, 2025 | 65.05 | 66.90 | 65.05 | 66.90 | 66.90 | -2.34% | 278 |
| Aug 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 58 |
| Aug 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.85% | 198 |
| Aug 17, 2025 | 66.50 | 66.65 | 66.50 | 66.60 | 66.60 | 0.91% | 199 |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 3,706 |
| Aug 13, 2025 | 63.95 | 66.50 | 62.95 | 66.50 | 66.50 | 3.74% | 1,674 |
| Aug 12, 2025 | 66.00 | 66.00 | 64.10 | 64.10 | 64.10 | -3.46% | 1,803 |
| Aug 11, 2025 | 66.50 | 66.50 | 66.40 | 66.40 | 66.40 | -0.08% | 495 |
| Aug 10, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | 161 |
| Aug 7, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.15% | 731 |
| Aug 6, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.08% | 150 |
| Aug 5, 2025 | 66.15 | 66.30 | 66.15 | 66.30 | 66.30 | -7.01% | 192 |
| Aug 4, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 6.42% | 123 |
| Aug 3, 2025 | 69.95 | 69.95 | 67.00 | 67.00 | 67.00 | -6.94% | 780 |
| Jul 31, 2025 | 69.95 | 72.00 | 66.00 | 72.00 | 72.00 | 5.88% | 1,801 |
| Jul 30, 2025 | 64.60 | 68.00 | 64.60 | 68.00 | 68.00 | 4.62% | 1,931 |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 28, 2025 | 65.95 | 65.95 | 65.00 | 65.00 | 65.00 | - | 8 |
| Jul 27, 2025 | 65.95 | 65.95 | 65.00 | 65.00 | 65.00 | -2.69% | 1,399 |
| Jul 24, 2025 | 64.45 | 66.80 | 64.40 | 66.80 | 66.80 | -0.07% | 311 |
| Jul 23, 2025 | 65.00 | 69.50 | 64.20 | 66.85 | 66.85 | 1.60% | 1,200 |
| Jul 22, 2025 | 69.00 | 72.90 | 65.80 | 65.80 | 65.80 | -0.90% | 1,128 |
| Jul 21, 2025 | 66.50 | 66.50 | 66.40 | 66.40 | 66.40 | -1.19% | 220 |
| Jul 20, 2025 | 68.05 | 69.85 | 67.20 | 67.20 | 67.20 | -1.18% | 413 |
| Jul 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.34% | 61 |
| Jul 16, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | 3 |
| Jul 15, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.07% | 552 |
| Jul 14, 2025 | 67.20 | 67.20 | 67.15 | 67.15 | 67.15 | -3.93% | 344 |
| Jul 13, 2025 | 67.00 | 69.90 | 65.00 | 69.90 | 69.90 | -2.92% | 693 |
| Jul 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.00% | 210 |
| Jul 9, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 50 |
| Jul 8, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 41 |
| Jul 7, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4.33% | 41 |
| Jul 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 26 |
| Jul 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 56 |
| Jul 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.83% | 56 |
| Jul 1, 2025 | 63.00 | 68.95 | 63.00 | 68.95 | 68.95 | - | 10 |
| Jun 30, 2025 | 63.00 | 68.95 | 63.00 | 68.95 | 68.95 | - | 1 |
| Jun 29, 2025 | 63.00 | 68.95 | 63.00 | 68.95 | 68.95 | 1.40% | 130 |