Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 50.50
-4.50 (-8.18%)
Jan 21, 2026, 12:56 PM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 22, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 84 |
| Dec 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 3 |
| Dec 18, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 85 |
| Dec 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 16, 2025 | 55.00 | 59.70 | 55.00 | 59.70 | 59.70 | -0.17% | 266 |
| Dec 15, 2025 | 55.00 | 59.80 | 55.00 | 59.80 | 59.80 | -0.17% | 223 |
| Dec 14, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 11, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 9, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 7, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 20 |
| Dec 4, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 2 |
| Dec 3, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 10 |
| Dec 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 1, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 27, 2025 | 52.50 | 59.90 | 50.30 | 59.90 | 59.90 | 8.91% | 1,141 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 500 |
| Nov 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 5 |
| Nov 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 36 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 20 |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 10 |
| Nov 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9 |
| Nov 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 24 |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |