Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 34.20
+0.80 (2.40%)
Sep 28, 2026, 2:26 PM AST
TADAWUL:9536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | 83 |
| Sep 27, 2026 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 2.77% | 870 |
| Sep 24, 2026 | 33.00 | 33.50 | 32.50 | 32.50 | 32.50 | 1.44% | 1,801 |
| Sep 22, 2026 | 32.00 | 32.04 | 32.00 | 32.04 | 32.04 | -1.42% | 880 |
| Sep 21, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 850 |
| Sep 20, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.16% | 3,377 |
| Sep 17, 2026 | 31.60 | 31.62 | 31.02 | 31.02 | 31.02 | -9.03% | 955 |
| Sep 16, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Sep 15, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 540 |
| Sep 14, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 109 |
| Sep 13, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 100 |
| Sep 10, 2026 | 34.12 | 34.12 | 34.10 | 34.10 | 34.10 | -4.64% | 242 |
| Sep 9, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - | 2 |
| Sep 8, 2026 | 35.00 | 35.76 | 35.00 | 35.76 | 35.76 | 3.65% | 394 |
| Sep 7, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -5.48% | 668 |
| Sep 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.05% | 647 |
| Sep 3, 2026 | 36.52 | 38.88 | 36.50 | 36.52 | 36.52 | -8.70% | 1,182 |
| Sep 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 572 |
| Sep 1, 2026 | 44.90 | 44.90 | 40.00 | 40.00 | 40.00 | -6.98% | 2,190 |
| Aug 31, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5 |
| Aug 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 10 |
| Aug 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 130 |
| Aug 25, 2026 | 44.90 | 44.90 | 40.40 | 43.00 | 43.00 | -3.37% | 1,390 |
| Aug 24, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 7 |
| Aug 23, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 5 |
| Aug 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 19, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.45% | 100 |
| Aug 18, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1 |
| Aug 17, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Aug 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 100 |
| Aug 13, 2026 | 39.54 | 44.98 | 39.54 | 44.70 | 44.70 | 1.87% | 2,120 |
| Aug 12, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | - |
| Aug 11, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 2 |
| Aug 10, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 41 |
| Aug 9, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 1 |
| Aug 6, 2026 | 44.00 | 44.00 | 41.00 | 43.88 | 43.88 | 8.67% | 3,103 |
| Aug 5, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - | - |
| Aug 4, 2026 | 40.00 | 40.38 | 40.00 | 40.38 | 40.38 | 0.95% | 199 |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 30, 2026 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | 1.78% | 200 |
| Jul 29, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Jul 28, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | - |
| Jul 27, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.75% | 328 |
| Jul 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 102 |
| Jul 23, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -3.38% | 200 |
| Jul 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1 |
| Jul 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |