Saudia Dairy & Foodstuff Co. 2270
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 183.70-0.20 (-0.11%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 183.70 | -0.11% | SAR 185.80 | SAR 185.80 | SAR 182.60 | 22.77K |
| 2026-09-30 | SAR 183.90 | -0.59% | SAR 187.70 | SAR 187.70 | SAR 183.90 | 19.80K |
| 2026-09-29 | SAR 185.00 | -1.02% | SAR 186.90 | SAR 186.90 | SAR 184.50 | 32.01K |
| 2026-09-28 | SAR 186.90 | -1.58% | SAR 190.80 | SAR 190.80 | SAR 186.90 | 33.73K |
| 2026-09-27 | SAR 189.90 | -0.05% | SAR 190.70 | SAR 191.00 | SAR 187.90 | 17.57K |
| 2026-09-24 | SAR 190.00 | 0.00% | SAR 190.00 | SAR 191.40 | SAR 188.90 | 24.25K |
| 2026-09-22 | SAR 190.00 | -0.05% | SAR 192.40 | SAR 192.40 | SAR 189.30 | 44.47K |
| 2026-09-21 | SAR 190.10 | -4.71% | SAR 199.30 | SAR 199.40 | SAR 190.10 | 74.93K |
| 2026-09-20 | SAR 199.50 | -2.01% | SAR 200.00 | SAR 200.20 | SAR 198.20 | 30.08K |
| 2026-09-17 | SAR 203.60 | +0.25% | SAR 203.70 | SAR 204.20 | SAR 201.90 | 80.43K |
| 2026-09-16 | SAR 203.10 | -0.44% | SAR 204.20 | SAR 205.60 | SAR 202.20 | 42.38K |
| 2026-09-15 | SAR 204.00 | +0.64% | SAR 203.00 | SAR 208.20 | SAR 203.00 | 83.77K |
| 2026-09-14 | SAR 202.70 | -0.88% | SAR 205.20 | SAR 205.20 | SAR 202.50 | 14.52K |
| 2026-09-13 | SAR 204.50 | 0.00% | SAR 204.00 | SAR 205.00 | SAR 202.00 | 19.40K |
| 2026-09-10 | SAR 204.50 | -0.15% | SAR 204.80 | SAR 204.80 | SAR 203.60 | 7.77K |
| 2026-09-09 | SAR 204.80 | +0.29% | SAR 204.10 | SAR 204.80 | SAR 200.00 | 23.11K |
| 2026-09-08 | SAR 204.20 | +0.25% | SAR 203.70 | SAR 205.40 | SAR 203.00 | 18.83K |
| 2026-09-07 | SAR 203.70 | -1.69% | SAR 207.70 | SAR 207.90 | SAR 203.70 | 47.46K |
| 2026-09-06 | SAR 207.20 | 0.00% | SAR 205.00 | SAR 208.00 | SAR 204.40 | 31.79K |
| 2026-09-03 | SAR 207.20 | +1.12% | SAR 205.00 | SAR 208.00 | SAR 204.40 | 31.79K |
| 2026-09-02 | SAR 204.90 | -0.49% | SAR 206.10 | SAR 206.60 | SAR 204.00 | 20.27K |
| 2026-09-01 | SAR 205.90 | +1.13% | SAR 204.00 | SAR 206.50 | SAR 203.20 | 35.50K |
| 2026-08-31 | SAR 203.60 | -2.07% | SAR 208.80 | SAR 208.80 | SAR 203.30 | 52.26K |
| 2026-08-30 | SAR 207.90 | +0.82% | SAR 206.20 | SAR 209.00 | SAR 206.20 | 31.84K |
| 2026-08-27 | SAR 206.20 | +0.59% | SAR 205.00 | SAR 206.90 | SAR 204.90 | 10.08K |
| 2026-08-26 | SAR 205.00 | +0.15% | SAR 204.70 | SAR 205.50 | SAR 203.90 | 23.71K |
| 2026-08-25 | SAR 204.70 | +0.94% | SAR 204.40 | SAR 205.60 | SAR 202.70 | 22.63K |
| 2026-08-24 | SAR 202.80 | +1.40% | SAR 201.00 | SAR 203.90 | SAR 199.90 | 47.81K |
| 2026-08-23 | SAR 200.00 | +0.70% | SAR 198.60 | SAR 201.50 | SAR 198.60 | 20.37K |
| 2026-08-20 | SAR 198.60 | +0.25% | SAR 198.20 | SAR 199.40 | SAR 198.00 | 28.33K |
| 2026-08-19 | SAR 198.10 | -0.05% | SAR 199.10 | SAR 199.10 | SAR 197.60 | 18.97K |
| 2026-08-18 | SAR 198.20 | -2.08% | SAR 202.40 | SAR 202.40 | SAR 197.20 | 64.55K |
| 2026-08-17 | SAR 202.40 | -0.20% | SAR 202.80 | SAR 203.70 | SAR 201.90 | 95.28K |
| 2026-08-16 | SAR 202.80 | 0.00% | SAR 202.80 | SAR 202.80 | SAR 202.80 | 0 |
| 2026-08-13 | SAR 202.80 | -1.46% | SAR 205.80 | SAR 205.80 | SAR 202.50 | 26.71K |
| 2026-08-12 | SAR 205.80 | +1.93% | SAR 200.90 | SAR 207.20 | SAR 200.70 | 49.98K |
| 2026-08-11 | SAR 201.90 | -0.88% | SAR 203.60 | SAR 203.60 | SAR 201.00 | 27.97K |
| 2026-08-10 | SAR 203.70 | +0.49% | SAR 202.70 | SAR 203.70 | SAR 201.50 | 21.17K |
| 2026-08-09 | SAR 202.70 | +0.15% | SAR 202.40 | SAR 202.80 | SAR 201.00 | 19.50K |
| 2026-08-06 | SAR 202.40 | -1.03% | SAR 204.70 | SAR 205.70 | SAR 201.80 | 25.14K |
| 2026-08-05 | SAR 204.50 | +0.89% | SAR 203.60 | SAR 204.80 | SAR 202.00 | 24.96K |
| 2026-08-04 | SAR 202.70 | -0.78% | SAR 204.30 | SAR 204.70 | SAR 201.40 | 54.39K |
| 2026-08-03 | SAR 204.30 | -0.83% | SAR 206.00 | SAR 206.00 | SAR 202.60 | 50.12K |
| 2026-08-02 | SAR 206.00 | +1.38% | SAR 204.40 | SAR 206.00 | SAR 203.00 | 29.26K |
| 2026-07-30 | SAR 203.20 | +0.10% | SAR 202.20 | SAR 203.60 | SAR 200.60 | 73.48K |
| 2026-07-29 | SAR 203.00 | -0.25% | SAR 203.50 | SAR 204.90 | SAR 200.80 | 45.48K |
| 2026-07-28 | SAR 203.50 | +0.74% | SAR 201.30 | SAR 204.60 | SAR 200.00 | 46.09K |
| 2026-07-27 | SAR 202.00 | -1.56% | SAR 205.70 | SAR 206.00 | SAR 201.60 | 34.12K |
| 2026-07-26 | SAR 205.20 | -1.35% | SAR 208.00 | SAR 209.40 | SAR 205.00 | 23.64K |
| 2026-07-23 | SAR 208.00 | -0.72% | SAR 209.00 | SAR 210.00 | SAR 206.40 | 28.53K |
| 2026-07-22 | SAR 209.50 | +0.96% | SAR 209.00 | SAR 209.50 | SAR 206.00 | 31.57K |
| 2026-07-21 | SAR 207.50 | -1.89% | SAR 212.00 | SAR 213.20 | SAR 206.90 | 19.91K |
| 2026-07-20 | SAR 211.50 | -2.08% | SAR 216.00 | SAR 216.00 | SAR 211.30 | 17.37K |
| 2026-07-19 | SAR 216.00 | -0.69% | SAR 216.40 | SAR 217.70 | SAR 215.00 | 10.21K |
| 2026-07-16 | SAR 217.50 | +0.42% | SAR 217.00 | SAR 218.00 | SAR 216.30 | 4.16K |
| 2026-07-15 | SAR 216.60 | -0.46% | SAR 217.60 | SAR 218.00 | SAR 216.50 | 13.76K |
| 2026-07-14 | SAR 217.60 | -0.73% | SAR 219.20 | SAR 219.20 | SAR 217.00 | 13.17K |
| 2026-07-13 | SAR 219.20 | +0.14% | SAR 220.00 | SAR 220.00 | SAR 218.00 | 9.59K |
| 2026-07-12 | SAR 218.90 | -0.50% | SAR 220.00 | SAR 220.00 | SAR 216.40 | 6.90K |
| 2026-07-09 | SAR 220.00 | +0.36% | SAR 219.00 | SAR 220.00 | SAR 218.00 | 9.37K |
| 2026-07-08 | SAR 219.20 | -0.36% | SAR 220.00 | SAR 220.10 | SAR 218.00 | 8.19K |
| 2026-07-07 | SAR 220.00 | +0.09% | SAR 219.80 | SAR 222.20 | SAR 218.10 | 10.22K |
| 2026-07-06 | SAR 219.80 | -1.12% | SAR 222.30 | SAR 222.30 | SAR 218.00 | 11.64K |
| 2026-07-05 | SAR 222.30 | +1.41% | SAR 220.00 | SAR 225.00 | SAR 219.20 | 34.32K |
| 2026-07-02 | SAR 219.20 | -0.36% | SAR 220.00 | SAR 220.00 | SAR 218.50 | 6.74K |
| 2026-07-01 | SAR 220.00 | +0.18% | SAR 220.00 | SAR 220.00 | SAR 216.40 | 12.71K |
| 2026-06-30 | SAR 219.60 | +2.00% | SAR 215.60 | SAR 219.60 | SAR 214.90 | 20.60K |
| 2026-06-29 | SAR 215.30 | -1.46% | SAR 217.00 | SAR 217.10 | SAR 214.90 | 9.05K |
| 2026-06-28 | SAR 218.50 | -0.23% | SAR 219.00 | SAR 219.10 | SAR 217.70 | 9.27K |
| 2026-06-25 | SAR 219.00 | -0.18% | SAR 219.30 | SAR 219.40 | SAR 217.40 | 12.17K |
| 2026-06-24 | SAR 219.40 | +0.05% | SAR 219.30 | SAR 221.60 | SAR 218.20 | 13.31K |
| 2026-06-23 | SAR 219.30 | -1.22% | SAR 221.00 | SAR 221.70 | SAR 218.70 | 15.84K |
| 2026-06-22 | SAR 222.00 | -0.63% | SAR 223.10 | SAR 223.60 | SAR 221.40 | 21.64K |
| 2026-06-21 | SAR 223.40 | -1.15% | SAR 226.00 | SAR 226.00 | SAR 223.00 | 11.80K |
| 2026-06-18 | SAR 226.00 | 0.00% | SAR 226.00 | SAR 226.00 | SAR 223.20 | 19.03K |
| 2026-06-17 | SAR 226.00 | +0.18% | SAR 225.60 | SAR 226.70 | SAR 224.10 | 27.49K |
| 2026-06-16 | SAR 225.60 | +0.49% | SAR 225.00 | SAR 226.00 | SAR 223.50 | 14.34K |
| 2026-06-15 | SAR 224.50 | +0.67% | SAR 223.90 | SAR 226.60 | SAR 223.20 | 36.40K |
| 2026-06-14 | SAR 223.00 | +0.45% | SAR 222.40 | SAR 224.30 | SAR 222.40 | 6.07K |
| 2026-06-11 | SAR 222.00 | -0.67% | SAR 222.90 | SAR 222.90 | SAR 221.40 | 6.82K |
| 2026-06-10 | SAR 223.50 | +0.27% | SAR 222.90 | SAR 224.20 | SAR 222.00 | 20.96K |
| 2026-06-09 | SAR 222.90 | +0.95% | SAR 220.80 | SAR 224.20 | SAR 220.50 | 39.51K |
| 2026-06-08 | SAR 220.80 | -0.54% | SAR 221.90 | SAR 221.90 | SAR 220.20 | 6.75K |
| 2026-06-07 | SAR 222.00 | +0.54% | SAR 220.80 | SAR 225.30 | SAR 219.10 | 16.79K |
| 2026-06-04 | SAR 220.80 | -0.23% | SAR 221.20 | SAR 221.30 | SAR 220.30 | 7.07K |
| 2026-06-03 | SAR 221.30 | -0.45% | SAR 222.30 | SAR 223.90 | SAR 221.20 | 11.42K |
| 2026-06-02 | SAR 222.30 | -0.89% | SAR 225.70 | SAR 225.70 | SAR 222.00 | 11.26K |
| 2026-06-01 | SAR 224.30 | +0.40% | SAR 224.00 | SAR 227.90 | SAR 222.00 | 30.32K |
| 2026-05-31 | SAR 223.40 | +0.90% | SAR 224.00 | SAR 226.20 | SAR 222.50 | 19.27K |
| 2026-05-28 | SAR 221.40 | 0.00% | SAR 221.40 | SAR 221.40 | SAR 221.40 | 0 |