Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia · Delayed Price · Currency is SAR 33.62
-3.38 (-9.14%)
Sep 2, 2025, 6:07 PM AST
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 33.62 | 33.62 | 33.62 | 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 |
| Jul 28, 2025 | 36.90 | 36.90 | 33.00 | 33.00 | 33.00 | -5.71% | 534 |
| Jul 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 285 |
| Jul 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 13 |
| Jul 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 443 |
| Jul 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -9.80% | 79 |
| Jul 21, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | 379 |
| Jul 20, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.52% | 100 |
| Jul 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Jul 16, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Jul 15, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Jul 14, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Jul 13, 2025 | 36.00 | 38.78 | 36.00 | 38.78 | 38.78 | - | 1 |
| Jul 10, 2025 | 36.00 | 38.78 | 36.00 | 38.78 | 38.78 | -0.46% | 1,048 |
| Jul 9, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - | - |
| Jul 8, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - | - |
| Jul 7, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - | 37 |
| Jul 6, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - | 10 |
| Jul 3, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 2.53% | 262 |
| Jul 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 12 |
| Jul 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Jun 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Jun 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Jun 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 924 |
| Jun 25, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,822 |