Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 58.50
+0.10 (0.17%)
Oct 8, 2025, 2:31 PM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.17% | 1,292 |
| Oct 7, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 43 |
| Oct 6, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.26% | 300 |
| Oct 5, 2025 | 62.35 | 62.35 | 58.55 | 58.55 | 58.55 | - | 10 |
| Oct 2, 2025 | 62.35 | 62.35 | 58.55 | 58.55 | 58.55 | -6.99% | 1,298 |
| Oct 1, 2025 | 58.10 | 62.95 | 58.10 | 62.95 | 62.95 | - | 421 |
| Sep 30, 2025 | 58.10 | 62.95 | 58.10 | 62.95 | 62.95 | 8.53% | 421 |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Sep 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,386 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.92% | 101 |
| Sep 21, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Sep 18, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.19% | 2,085 |
| Sep 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 283 |
| Sep 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | 517 |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 30 |
| Sep 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 180 |
| Sep 11, 2025 | 58.00 | 61.20 | 58.00 | 61.20 | 61.20 | -0.97% | 171 |
| Sep 10, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.06% | 165 |
| Sep 9, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 59.65 | - | 110 |
| Sep 8, 2025 | 61.55 | 64.95 | 61.15 | 61.15 | 59.65 | -0.57% | 1,669 |
| Sep 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.99 | - | - |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.99 | - | 21 |
| Sep 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.99 | -2.23% | 50 |
| Sep 2, 2025 | 62.00 | 62.90 | 61.20 | 62.90 | 61.36 | -1.72% | 644 |
| Sep 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.43 | - | - |
| Aug 31, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 62.43 | -3.03% | 172 |
| Aug 28, 2025 | 62.00 | 66.00 | 62.00 | 66.00 | 64.38 | 1.54% | 680 |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.41 | - | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.41 | - | 60 |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.41 | - | - |
| Aug 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.41 | -4.34% | 144 |
| Aug 21, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 66.28 | 1.57% | 50 |
| Aug 20, 2025 | 65.05 | 66.90 | 65.05 | 66.90 | 65.26 | -2.34% | 278 |
| Aug 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 66.82 | - | 58 |
| Aug 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 66.82 | 2.85% | 198 |
| Aug 17, 2025 | 66.50 | 66.65 | 66.50 | 66.60 | 64.97 | 0.91% | 199 |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.38 | -0.75% | 3,706 |
| Aug 13, 2025 | 63.95 | 66.50 | 62.95 | 66.50 | 64.87 | 3.74% | 1,674 |
| Aug 12, 2025 | 66.00 | 66.00 | 64.10 | 64.10 | 62.53 | -3.46% | 1,803 |
| Aug 11, 2025 | 66.50 | 66.50 | 66.40 | 66.40 | 64.77 | -0.08% | 495 |
| Aug 10, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 64.82 | - | 161 |
| Aug 7, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 64.82 | 0.15% | 731 |
| Aug 6, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 64.72 | 0.08% | 150 |
| Aug 5, 2025 | 66.15 | 66.30 | 66.15 | 66.30 | 64.67 | -7.01% | 192 |
| Aug 4, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 69.55 | 6.42% | 123 |
| Aug 3, 2025 | 69.95 | 69.95 | 67.00 | 67.00 | 65.36 | -6.94% | 780 |
| Jul 31, 2025 | 69.95 | 72.00 | 66.00 | 72.00 | 70.23 | 5.88% | 1,801 |
| Jul 30, 2025 | 64.60 | 68.00 | 64.60 | 68.00 | 66.33 | 4.62% | 1,931 |