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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 10 |
| Sep 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -9.90% | 120 |
| Sep 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 100 |
| Sep 10, 2026 | 22.50 | 24.86 | 22.50 | 24.86 | 24.86 | -0.44% | 316 |
| Sep 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | - |
| Sep 8, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 20 |
| Sep 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | - |
| Sep 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 1 |
| Sep 3, 2026 | 23.27 | 24.97 | 23.26 | 24.97 | 24.97 | -3.37% | 850 |
| Sep 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 31, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 30, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 27, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 25, 2026 | 22.00 | 25.84 | 22.00 | 25.84 | 25.84 | 8.57% | 1,100 |
| Aug 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -8.39% | 300 |
| Aug 19, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 18, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 116 |
| Aug 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 11, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 1 |
| Aug 9, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 5, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 4, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 3, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Aug 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 30, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 29, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 28, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 1 |
| Jul 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 20, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 19, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |