Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia · Delayed Price · Currency is SAR 36.52
-3.48 (-8.70%)
Sep 3, 2026, 2:43 PM AST
TADAWUL:9536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | 100 |
| Jul 15, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | - | 900 |
| Jul 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.10% | 100 |
| Jul 13, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - | 1 |
| Jul 12, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - | - |
| Jul 9, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -7.81% | 599 |
| Jul 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1 |
| Jul 7, 2026 | 43.98 | 45.60 | 43.98 | 45.60 | 45.60 | 4.59% | 700 |
| Jul 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jul 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 23 |
| 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 | - | - |