Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 43.60
+2.90 (7.13%)
Jul 2, 2026, 11:43 AM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 7.13% | 1,994 |
| Jul 1, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 9 |
| Jun 30, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | - |
| Jun 29, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 2 |
| Jun 28, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | - |
| Jun 25, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 11 |
| Jun 24, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | - |
| Jun 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 92 |
| Jun 22, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 30 |
| Jun 21, 2026 | 40.00 | 40.70 | 40.00 | 40.70 | 40.70 | 0.49% | 423 |
| Jun 18, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jun 17, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -7.74% | 101 |
| Jun 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 9.75% | 239 |
| Jun 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 30 |
| Jun 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jun 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 710 |
| Jun 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 71 |
| Jun 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 780 |
| Jun 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.76% | 220 |
| Jun 4, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 20 |
| Jun 3, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 15 |
| Jun 2, 2026 | 41.00 | 41.00 | 39.70 | 39.70 | 39.70 | -9.73% | 948 |
| Jun 1, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.05% | 511 |
| May 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.81% | 125 |
| May 21, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | 1 |
| May 20, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | 10 |
| May 19, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -4.59% | 394 |
| May 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5 |
| May 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 81 |
| May 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 9 |
| May 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 70 |
| May 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 7, 2026 | 39.02 | 44.00 | 39.00 | 44.00 | 44.00 | 4.27% | 736 |
| May 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | 910 |
| Apr 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2 |
| Apr 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11 |
| Apr 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11 |
| Apr 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |