Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia · Delayed Price · Currency is SAR 32.90
+2.48 (8.15%)
Oct 29, 2025, 3:17 PM AST
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 8.15% | 128 |
| Oct 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - | - |
| Oct 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -7.82% | 200 |
| Oct 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 71 |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Oct 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 2,296 |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 3,584 |
| Oct 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1 |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| 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 |