Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 42.20
+1.20 (2.93%)
May 3, 2026, 10:01 AM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 18 |
| Apr 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.65% | 113 |
| Apr 12, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | 15 |
| Apr 9, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Apr 8, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | 27 |
| Apr 7, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | 25 |
| Apr 6, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Apr 5, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Apr 2, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | 3 |
| Apr 1, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Mar 31, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2.00% | 71 |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.32% | 455 |
| Mar 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 2,600 |
| Mar 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 132 |
| Mar 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 88 |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,509 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.52% | 235 |
| Mar 11, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.66% | 160 |
| Mar 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.30% | 84 |
| Mar 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 100 |
| Mar 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Mar 5, 2026 | 43.04 | 46.70 | 43.00 | 43.50 | 43.50 | -7.45% | 3,399 |
| Mar 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 800 |
| Feb 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1 |
| Feb 25, 2026 | 46.84 | 49.70 | 46.80 | 47.00 | 47.00 | -9.53% | 2,080 |
| Feb 24, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 2 |
| Feb 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 60 |
| Feb 19, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 15 |
| Feb 18, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 76 |
| Feb 17, 2026 | 47.00 | 51.95 | 47.00 | 51.95 | 51.95 | 3.90% | 754 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5 |