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 |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| May 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1,500 |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 503 |
| May 13, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 0.39% | 1,315 |
| May 12, 2026 | 25.06 | 27.00 | 24.50 | 27.00 | 25.90 | 1.89% | 2,847 |
| May 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.42 | 0.38% | 500 |
| May 10, 2026 | 26.20 | 26.40 | 25.00 | 26.40 | 25.32 | 10.00% | 2,937 |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | 3 |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | 80 |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| May 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | - | - |
| Apr 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.02 | -4.00% | 500 |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | 8.70% | 123 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.06 | -8.00% | 200 |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | 2,030 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | - |
| Apr 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | 20 |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | 4.17% | 4,002 |
| Apr 8, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 23.02 | -7.69% | 684 |
| Apr 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | 3,482 |
| Apr 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | 500 |
| Apr 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | - |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | 5 |
| Apr 1, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 24.94 | -3.27% | 2,344 |
| Mar 31, 2026 | 24.00 | 26.88 | 24.00 | 26.88 | 25.78 | 7.52% | 801 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | - | 6 |
| Mar 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.98 | -3.85% | 1,006 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | 3 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | - | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | -0.38% | 603 |
| Mar 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.03 | - | 3 |
| Mar 15, 2026 | 27.02 | 27.02 | 26.10 | 26.10 | 25.03 | -10.00% | 1,060 |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | - | 1 |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | - | 2 |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | - | - |
| Mar 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | - | - |
| Mar 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 27.82 | 3.57% | 651 |