Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia · Delayed Price · Currency is SAR 33.20
0.00 (0.00%)
Oct 7, 2025, 10:33 AM AST
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 620 |
| Oct 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 80 |
| Oct 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 2, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | - | 2,954 |
| Oct 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,552 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Sep 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3 |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Sep 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 514 |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 453 |
| Sep 8, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.84% | 3,032 |
| Sep 7, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Sep 4, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Sep 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Sep 2, 2025 | 33.52 | 33.72 | 33.52 | 33.62 | 33.62 | - | 10 |
| Sep 1, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Aug 31, 2025 | 33.52 | 33.72 | 33.52 | 33.62 | 33.62 | - | 16 |
| Aug 28, 2025 | 33.52 | 33.72 | 33.52 | 33.62 | 33.62 | -9.14% | 1,081 |
| Aug 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 21, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -3.29% | 2,216 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.26 | 38.26 | 38.26 | -9.98% | 2,157 |
| Aug 19, 2025 | 39.00 | 45.00 | 39.00 | 42.50 | 42.50 | - | 283 |
| Aug 18, 2025 | 39.00 | 45.00 | 39.00 | 42.50 | 42.50 | - | 3 |
| Aug 17, 2025 | 39.00 | 45.00 | 39.00 | 42.50 | 42.50 | 8.97% | 1,957 |
| Aug 14, 2025 | 36.80 | 39.00 | 36.80 | 39.00 | 39.00 | - | 295 |
| Aug 13, 2025 | 36.80 | 39.00 | 36.80 | 39.00 | 39.00 | 9.55% | 2,003 |
| Aug 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 3 |
| Aug 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 2 |
| Aug 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 2 |
| Aug 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 26 |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 8 |
| Aug 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 271 |
| Aug 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 2 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 5.01% | 133 |
| Jul 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.73% | 1,147 |
| Jul 29, 2025 | 36.90 | 36.90 | 33.00 | 33.00 | 33.00 | - | 105 |