Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia · Delayed Price · Currency is SAR 29.50
+2.52 (9.34%)
Jan 18, 2026, 2:58 PM AST
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 3,002 |
| Apr 8, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 684 |
| Apr 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,482 |
| Apr 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 500 |
| Apr 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5 |
| Apr 1, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.27% | 2,344 |
| Mar 31, 2026 | 24.00 | 26.88 | 24.00 | 26.88 | 26.88 | 7.52% | 801 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6 |
| Mar 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,006 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 603 |
| Mar 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 3 |
| Mar 15, 2026 | 27.02 | 27.02 | 26.10 | 26.10 | 26.10 | -10.00% | 1,060 |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 651 |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 502 |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,823 |
| Mar 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.60% | 90 |
| Feb 26, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 60 |
| Feb 25, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.63% | 446 |
| Feb 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 84 |
| Feb 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3 |
| Feb 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Feb 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 159 |
| Feb 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 3, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |