Tanmiah Food Company 2281
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 57.00+0.90 (+1.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 56.10 | +2.37% | SAR 54.85 | SAR 57.55 | SAR 54.80 | 119.90K |
| 2026-09-29 | SAR 54.80 | -1.70% | SAR 55.55 | SAR 55.65 | SAR 54.30 | 28.70K |
| 2026-09-28 | SAR 55.75 | -1.68% | SAR 57.45 | SAR 57.80 | SAR 55.30 | 69.51K |
| 2026-09-27 | SAR 56.70 | +1.52% | SAR 56.75 | SAR 57.10 | SAR 55.15 | 86.77K |
| 2026-09-24 | SAR 55.85 | -1.24% | SAR 56.55 | SAR 57.00 | SAR 55.60 | 32.38K |
| 2026-09-22 | SAR 56.55 | +0.35% | SAR 56.00 | SAR 57.50 | SAR 55.95 | 50.04K |
| 2026-09-21 | SAR 56.35 | -0.70% | SAR 56.50 | SAR 58.35 | SAR 56.00 | 195.01K |
| 2026-09-20 | SAR 56.75 | -0.18% | SAR 56.60 | SAR 59.45 | SAR 55.75 | 438.50K |
| 2026-09-17 | SAR 56.85 | -1.47% | SAR 57.50 | SAR 57.85 | SAR 56.60 | 38.47K |
| 2026-09-16 | SAR 57.70 | +0.35% | SAR 57.50 | SAR 58.15 | SAR 57.20 | 28.40K |
| 2026-09-15 | SAR 57.50 | -2.13% | SAR 58.25 | SAR 59.20 | SAR 57.45 | 52.86K |
| 2026-09-14 | SAR 58.75 | -0.34% | SAR 58.95 | SAR 60.00 | SAR 58.30 | 96.70K |
| 2026-09-13 | SAR 58.95 | -2.40% | SAR 59.00 | SAR 59.60 | SAR 58.85 | 46.89K |
| 2026-09-10 | SAR 60.40 | -0.98% | SAR 61.00 | SAR 61.05 | SAR 60.10 | 69.73K |
| 2026-09-09 | SAR 61.00 | +1.41% | SAR 60.10 | SAR 61.00 | SAR 60.00 | 65.43K |
| 2026-09-08 | SAR 60.15 | -0.82% | SAR 60.65 | SAR 60.65 | SAR 59.90 | 44.74K |
| 2026-09-07 | SAR 60.65 | -3.12% | SAR 61.90 | SAR 61.90 | SAR 60.30 | 77.41K |
| 2026-09-06 | SAR 62.60 | 0.00% | SAR 61.90 | SAR 62.65 | SAR 61.80 | 38.02K |
| 2026-09-03 | SAR 62.60 | +1.38% | SAR 61.90 | SAR 62.65 | SAR 61.80 | 38.02K |
| 2026-09-02 | SAR 61.75 | -1.28% | SAR 62.20 | SAR 62.60 | SAR 61.60 | 38.95K |
| 2026-09-01 | SAR 62.55 | -0.56% | SAR 62.90 | SAR 63.10 | SAR 62.40 | 36.72K |
| 2026-08-31 | SAR 62.90 | +0.56% | SAR 63.00 | SAR 63.45 | SAR 62.20 | 62.02K |
| 2026-08-30 | SAR 62.55 | -2.19% | SAR 64.45 | SAR 64.45 | SAR 62.50 | 62.45K |
| 2026-08-27 | SAR 63.95 | +0.16% | SAR 63.75 | SAR 64.45 | SAR 63.75 | 94.09K |
| 2026-08-26 | SAR 63.85 | -0.23% | SAR 64.00 | SAR 64.85 | SAR 63.70 | 123.99K |
| 2026-08-25 | SAR 64.00 | -0.70% | SAR 64.00 | SAR 64.95 | SAR 63.75 | 96.29K |
| 2026-08-24 | SAR 64.45 | +2.14% | SAR 63.00 | SAR 65.00 | SAR 62.70 | 201.55K |
| 2026-08-23 | SAR 63.10 | -0.63% | SAR 63.70 | SAR 66.00 | SAR 63.00 | 280.64K |
| 2026-08-20 | SAR 63.50 | +3.76% | SAR 61.00 | SAR 63.50 | SAR 60.90 | 279.33K |
| 2026-08-19 | SAR 61.20 | +0.99% | SAR 60.70 | SAR 62.10 | SAR 60.35 | 159.96K |
| 2026-08-18 | SAR 60.60 | +1.93% | SAR 59.45 | SAR 64.20 | SAR 59.00 | 567.88K |
| 2026-08-17 | SAR 59.45 | +0.93% | SAR 59.55 | SAR 60.85 | SAR 58.85 | 133.51K |
| 2026-08-16 | SAR 58.90 | 0.00% | SAR 58.90 | SAR 58.90 | SAR 58.90 | 0 |
| 2026-08-13 | SAR 58.90 | -1.34% | SAR 59.70 | SAR 59.70 | SAR 58.15 | 90.26K |
| 2026-08-12 | SAR 59.70 | +1.02% | SAR 58.50 | SAR 60.00 | SAR 57.30 | 235.75K |
| 2026-08-11 | SAR 59.10 | -1.34% | SAR 60.80 | SAR 60.85 | SAR 58.95 | 141.10K |
| 2026-08-10 | SAR 59.90 | +1.53% | SAR 59.00 | SAR 61.45 | SAR 58.45 | 259.98K |
| 2026-08-09 | SAR 59.00 | +3.87% | SAR 62.45 | SAR 62.45 | SAR 58.20 | 425.15K |
| 2026-08-06 | SAR 56.80 | +1.07% | SAR 56.75 | SAR 57.70 | SAR 55.55 | 107.44K |
| 2026-08-05 | SAR 56.20 | 0.00% | SAR 56.20 | SAR 56.85 | SAR 55.80 | 49.41K |
| 2026-08-04 | SAR 56.20 | +1.26% | SAR 55.50 | SAR 56.25 | SAR 55.20 | 57.26K |
| 2026-08-03 | SAR 55.50 | +2.30% | SAR 54.45 | SAR 55.50 | SAR 54.15 | 41.93K |
| 2026-08-02 | SAR 54.25 | +0.84% | SAR 53.80 | SAR 54.50 | SAR 52.05 | 68.29K |
| 2026-07-30 | SAR 53.80 | -2.36% | SAR 55.40 | SAR 56.15 | SAR 53.35 | 84.32K |
| 2026-07-29 | SAR 55.10 | -1.08% | SAR 55.70 | SAR 55.70 | SAR 54.30 | 56.90K |
| 2026-07-28 | SAR 55.70 | -2.11% | SAR 57.50 | SAR 57.50 | SAR 55.65 | 42.92K |
| 2026-07-27 | SAR 56.90 | -1.22% | SAR 57.60 | SAR 57.90 | SAR 56.60 | 55.67K |
| 2026-07-26 | SAR 57.60 | -0.69% | SAR 58.00 | SAR 58.20 | SAR 57.35 | 33.82K |
| 2026-07-23 | SAR 58.00 | -1.69% | SAR 59.05 | SAR 59.05 | SAR 57.65 | 78.19K |
| 2026-07-22 | SAR 59.00 | -0.59% | SAR 59.35 | SAR 61.20 | SAR 59.00 | 94.91K |
| 2026-07-21 | SAR 59.35 | -1.33% | SAR 60.15 | SAR 60.45 | SAR 59.05 | 77.57K |
| 2026-07-20 | SAR 60.15 | +1.78% | SAR 59.15 | SAR 61.95 | SAR 58.70 | 189.39K |
| 2026-07-19 | SAR 59.10 | -3.04% | SAR 62.65 | SAR 63.70 | SAR 58.95 | 247.90K |
| 2026-07-16 | SAR 60.95 | +1.58% | SAR 60.00 | SAR 62.95 | SAR 60.00 | 412.76K |
| 2026-07-15 | SAR 60.00 | -4.00% | SAR 62.00 | SAR 63.00 | SAR 60.00 | 162.55K |
| 2026-07-14 | SAR 62.50 | +2.21% | SAR 60.75 | SAR 65.80 | SAR 60.00 | 718.07K |
| 2026-07-13 | SAR 61.15 | +8.42% | SAR 56.40 | SAR 61.95 | SAR 55.85 | 526.02K |
| 2026-07-12 | SAR 56.40 | -0.35% | SAR 56.00 | SAR 57.05 | SAR 55.80 | 26.13K |
| 2026-07-09 | SAR 56.60 | -5.11% | SAR 58.25 | SAR 58.55 | SAR 56.20 | 144.11K |
| 2026-07-08 | SAR 59.65 | +8.26% | SAR 55.85 | SAR 60.20 | SAR 55.85 | 429.34K |
| 2026-07-07 | SAR 55.10 | -0.54% | SAR 55.40 | SAR 55.60 | SAR 54.80 | 23.09K |
| 2026-07-06 | SAR 55.40 | -1.25% | SAR 56.10 | SAR 56.30 | SAR 55.25 | 23.40K |
| 2026-07-05 | SAR 56.10 | +1.63% | SAR 55.00 | SAR 56.50 | SAR 54.10 | 46.20K |
| 2026-07-02 | SAR 55.20 | -2.65% | SAR 56.70 | SAR 57.00 | SAR 55.20 | 31.30K |
| 2026-07-01 | SAR 56.70 | +0.09% | SAR 58.00 | SAR 58.00 | SAR 56.70 | 21.50K |
| 2026-06-30 | SAR 56.65 | +1.25% | SAR 56.15 | SAR 57.95 | SAR 55.85 | 45.17K |
| 2026-06-29 | SAR 55.95 | -0.62% | SAR 56.35 | SAR 56.45 | SAR 55.70 | 19.46K |
| 2026-06-28 | SAR 56.30 | +0.90% | SAR 55.80 | SAR 56.65 | SAR 55.20 | 19.00K |
| 2026-06-25 | SAR 55.80 | -1.93% | SAR 56.90 | SAR 56.90 | SAR 55.00 | 44.88K |
| 2026-06-24 | SAR 56.90 | -0.96% | SAR 56.80 | SAR 56.95 | SAR 56.40 | 27.09K |
| 2026-06-23 | SAR 57.45 | -2.30% | SAR 58.85 | SAR 58.85 | SAR 56.85 | 50.83K |
| 2026-06-22 | SAR 58.80 | -0.34% | SAR 58.90 | SAR 59.20 | SAR 58.60 | 12.27K |
| 2026-06-21 | SAR 59.00 | 0.00% | SAR 59.10 | SAR 59.55 | SAR 58.50 | 25.98K |
| 2026-06-18 | SAR 59.00 | -0.08% | SAR 59.10 | SAR 59.35 | SAR 59.00 | 10.77K |
| 2026-06-17 | SAR 59.05 | -1.17% | SAR 60.10 | SAR 60.10 | SAR 59.00 | 34.87K |
| 2026-06-16 | SAR 59.75 | -1.24% | SAR 60.80 | SAR 61.10 | SAR 59.75 | 33.51K |
| 2026-06-15 | SAR 60.50 | +1.09% | SAR 59.95 | SAR 61.25 | SAR 59.95 | 62.59K |
| 2026-06-14 | SAR 59.85 | +0.25% | SAR 60.40 | SAR 60.45 | SAR 59.50 | 22.01K |
| 2026-06-11 | SAR 59.70 | -0.33% | SAR 59.75 | SAR 60.50 | SAR 59.55 | 28.65K |
| 2026-06-10 | SAR 59.90 | -2.60% | SAR 61.30 | SAR 61.30 | SAR 59.55 | 32.08K |
| 2026-06-09 | SAR 61.50 | +3.45% | SAR 59.50 | SAR 62.20 | SAR 59.50 | 67.76K |
| 2026-06-08 | SAR 59.45 | -0.83% | SAR 59.35 | SAR 60.20 | SAR 58.80 | 17.67K |
| 2026-06-07 | SAR 59.95 | -1.48% | SAR 60.70 | SAR 60.70 | SAR 59.60 | 33.81K |
| 2026-06-04 | SAR 60.85 | -0.25% | SAR 61.00 | SAR 61.35 | SAR 60.60 | 16.59K |
| 2026-06-03 | SAR 61.00 | +0.74% | SAR 61.00 | SAR 61.90 | SAR 60.60 | 45.52K |
| 2026-06-02 | SAR 60.55 | -1.62% | SAR 61.55 | SAR 61.65 | SAR 60.55 | 12.88K |
| 2026-06-01 | SAR 61.55 | +0.41% | SAR 61.30 | SAR 62.45 | SAR 61.20 | 40.34K |
| 2026-05-31 | SAR 61.30 | +2.00% | SAR 60.10 | SAR 61.50 | SAR 60.10 | 21.23K |
| 2026-05-28 | SAR 60.10 | 0.00% | SAR 60.10 | SAR 60.10 | SAR 60.10 | 0 |
| 2026-05-27 | SAR 60.10 | 0.00% | SAR 60.10 | SAR 60.10 | SAR 60.10 | 0 |