First Milling Co. 2283
TADAWUL · Saudi Arabia · Process Industries
SAR 49.94+0.30 (+0.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 49.94 | +0.60% | SAR 49.64 | SAR 50.15 | SAR 49.64 | 30.71K |
| 2026-09-30 | SAR 49.64 | -0.12% | SAR 49.96 | SAR 50.15 | SAR 49.50 | 62.23K |
| 2026-09-29 | SAR 49.70 | -1.19% | SAR 50.40 | SAR 50.50 | SAR 49.70 | 48.88K |
| 2026-09-28 | SAR 50.30 | -0.98% | SAR 50.60 | SAR 50.90 | SAR 50.30 | 20.01K |
| 2026-09-27 | SAR 50.80 | +1.09% | SAR 50.55 | SAR 50.85 | SAR 50.30 | 23.20K |
| 2026-09-24 | SAR 50.25 | -1.18% | SAR 50.95 | SAR 51.00 | SAR 50.25 | 30.13K |
| 2026-09-22 | SAR 50.85 | -0.29% | SAR 51.00 | SAR 51.00 | SAR 50.60 | 26.39K |
| 2026-09-21 | SAR 51.00 | +0.10% | SAR 50.85 | SAR 51.35 | SAR 50.85 | 26.37K |
| 2026-09-20 | SAR 50.95 | -0.88% | SAR 51.40 | SAR 51.40 | SAR 50.90 | 18.90K |
| 2026-09-17 | SAR 51.40 | -1.15% | SAR 52.00 | SAR 52.00 | SAR 51.40 | 28.45K |
| 2026-09-16 | SAR 52.00 | +0.39% | SAR 51.90 | SAR 52.35 | SAR 51.45 | 30.25K |
| 2026-09-15 | SAR 51.80 | +0.58% | SAR 51.10 | SAR 52.60 | SAR 51.10 | 101.56K |
| 2026-09-14 | SAR 51.50 | +0.98% | SAR 51.00 | SAR 51.60 | SAR 50.80 | 58.71K |
| 2026-09-13 | SAR 51.00 | -1.07% | SAR 51.30 | SAR 51.30 | SAR 50.95 | 41.23K |
| 2026-09-10 | SAR 51.55 | +0.88% | SAR 51.00 | SAR 51.80 | SAR 51.00 | 47.42K |
| 2026-09-09 | SAR 51.10 | -0.49% | SAR 51.35 | SAR 51.40 | SAR 51.00 | 29.78K |
| 2026-09-08 | SAR 51.35 | -0.19% | SAR 51.45 | SAR 51.45 | SAR 51.00 | 20.96K |
| 2026-09-07 | SAR 51.45 | -0.58% | SAR 51.70 | SAR 51.90 | SAR 51.00 | 45.71K |
| 2026-09-06 | SAR 51.75 | 0.00% | SAR 51.70 | SAR 51.90 | SAR 51.65 | 22.26K |
| 2026-09-03 | SAR 51.75 | +0.10% | SAR 51.70 | SAR 51.90 | SAR 51.65 | 22.26K |
| 2026-09-02 | SAR 51.70 | -0.48% | SAR 52.05 | SAR 52.15 | SAR 51.70 | 56.00K |
| 2026-09-01 | SAR 51.95 | +0.10% | SAR 52.10 | SAR 52.30 | SAR 51.75 | 45.49K |
| 2026-08-31 | SAR 51.90 | -4.33% | SAR 52.10 | SAR 52.30 | SAR 51.65 | 168.18K |
| 2026-08-30 | SAR 54.25 | +0.84% | SAR 54.00 | SAR 54.50 | SAR 53.80 | 215.62K |
| 2026-08-27 | SAR 53.80 | +0.84% | SAR 53.50 | SAR 53.90 | SAR 53.30 | 92.84K |
| 2026-08-26 | SAR 53.35 | -0.19% | SAR 53.45 | SAR 53.65 | SAR 53.05 | 45.91K |
| 2026-08-25 | SAR 53.45 | +0.28% | SAR 53.15 | SAR 53.50 | SAR 53.00 | 79.53K |
| 2026-08-24 | SAR 53.30 | -1.11% | SAR 53.90 | SAR 53.90 | SAR 53.15 | 72.17K |
| 2026-08-23 | SAR 53.90 | +1.60% | SAR 53.05 | SAR 54.05 | SAR 53.05 | 91.23K |
| 2026-08-20 | SAR 53.05 | -0.19% | SAR 53.00 | SAR 53.40 | SAR 53.00 | 11.90K |
| 2026-08-19 | SAR 53.15 | 0.00% | SAR 53.40 | SAR 53.40 | SAR 52.80 | 23.74K |
| 2026-08-18 | SAR 53.15 | +0.47% | SAR 52.90 | SAR 53.30 | SAR 52.50 | 46.40K |
| 2026-08-17 | SAR 52.90 | +0.67% | SAR 52.20 | SAR 52.90 | SAR 52.10 | 18.05K |
| 2026-08-16 | SAR 52.55 | 0.00% | SAR 52.55 | SAR 52.55 | SAR 52.55 | 0 |
| 2026-08-13 | SAR 52.55 | -0.28% | SAR 52.75 | SAR 52.80 | SAR 52.35 | 18.76K |
| 2026-08-12 | SAR 52.70 | +0.09% | SAR 52.70 | SAR 53.00 | SAR 52.50 | 21.98K |
| 2026-08-11 | SAR 52.65 | +0.29% | SAR 52.80 | SAR 52.95 | SAR 52.50 | 32.63K |
| 2026-08-10 | SAR 52.50 | +1.55% | SAR 51.75 | SAR 53.00 | SAR 51.20 | 78.38K |
| 2026-08-09 | SAR 51.70 | -0.29% | SAR 51.80 | SAR 52.20 | SAR 51.15 | 34.44K |
| 2026-08-06 | SAR 51.85 | -1.43% | SAR 52.85 | SAR 53.00 | SAR 51.55 | 63.18K |
| 2026-08-05 | SAR 52.60 | -0.57% | SAR 51.80 | SAR 53.10 | SAR 51.20 | 243.89K |
| 2026-08-04 | SAR 52.90 | +0.76% | SAR 52.80 | SAR 53.25 | SAR 52.40 | 194.35K |
| 2026-08-03 | SAR 52.50 | +1.25% | SAR 51.95 | SAR 52.80 | SAR 51.65 | 62.82K |
| 2026-08-02 | SAR 51.85 | +1.47% | SAR 51.60 | SAR 52.10 | SAR 51.10 | 80.78K |
| 2026-07-30 | SAR 51.10 | +1.79% | SAR 50.95 | SAR 51.30 | SAR 50.00 | 81.65K |
| 2026-07-29 | SAR 50.20 | +3.55% | SAR 50.00 | SAR 50.90 | SAR 49.26 | 152.74K |
| 2026-07-28 | SAR 48.48 | -1.06% | SAR 49.00 | SAR 49.12 | SAR 48.20 | 70.17K |
| 2026-07-27 | SAR 49.00 | -1.84% | SAR 50.20 | SAR 50.30 | SAR 48.32 | 99.55K |
| 2026-07-26 | SAR 49.92 | -3.44% | SAR 51.30 | SAR 51.70 | SAR 49.22 | 138.89K |
| 2026-07-23 | SAR 51.70 | -0.29% | SAR 52.05 | SAR 52.10 | SAR 50.65 | 85.35K |
| 2026-07-22 | SAR 51.85 | +0.58% | SAR 51.60 | SAR 52.20 | SAR 51.60 | 7.49K |
| 2026-07-21 | SAR 51.55 | -0.39% | SAR 51.65 | SAR 52.00 | SAR 51.50 | 16.33K |
| 2026-07-20 | SAR 51.75 | -0.48% | SAR 51.80 | SAR 52.20 | SAR 51.70 | 28.48K |
| 2026-07-19 | SAR 52.00 | -0.57% | SAR 52.15 | SAR 52.15 | SAR 51.65 | 25.95K |
| 2026-07-16 | SAR 52.30 | +0.58% | SAR 52.20 | SAR 52.35 | SAR 52.05 | 14.68K |
| 2026-07-15 | SAR 52.00 | -1.70% | SAR 52.90 | SAR 52.95 | SAR 51.95 | 35.15K |
| 2026-07-14 | SAR 52.90 | -0.75% | SAR 52.50 | SAR 53.25 | SAR 52.50 | 65.85K |
| 2026-07-13 | SAR 53.30 | -0.56% | SAR 53.90 | SAR 53.90 | SAR 53.05 | 19.41K |
| 2026-07-12 | SAR 53.60 | +1.61% | SAR 52.75 | SAR 53.75 | SAR 52.45 | 43.48K |
| 2026-07-09 | SAR 52.75 | +0.86% | SAR 52.30 | SAR 53.50 | SAR 52.20 | 53.15K |
| 2026-07-08 | SAR 52.30 | -0.76% | SAR 52.35 | SAR 52.40 | SAR 51.60 | 59.41K |
| 2026-07-07 | SAR 52.70 | +0.38% | SAR 52.50 | SAR 52.70 | SAR 51.30 | 123.49K |
| 2026-07-06 | SAR 52.50 | +0.10% | SAR 52.85 | SAR 52.85 | SAR 52.00 | 45.73K |
| 2026-07-05 | SAR 52.45 | -0.85% | SAR 52.30 | SAR 52.75 | SAR 51.80 | 35.84K |
| 2026-07-02 | SAR 52.90 | -2.22% | SAR 54.05 | SAR 55.20 | SAR 52.80 | 50.12K |
| 2026-07-01 | SAR 54.10 | -0.73% | SAR 55.00 | SAR 55.50 | SAR 54.00 | 53.20K |
| 2026-06-30 | SAR 54.50 | -1.62% | SAR 55.40 | SAR 55.90 | SAR 54.50 | 93.96K |
| 2026-06-29 | SAR 55.40 | +1.93% | SAR 54.30 | SAR 55.65 | SAR 53.60 | 189.08K |
| 2026-06-28 | SAR 54.35 | +0.65% | SAR 53.50 | SAR 54.50 | SAR 53.15 | 93.83K |
| 2026-06-25 | SAR 54.00 | +4.35% | SAR 51.75 | SAR 54.40 | SAR 51.65 | 309.42K |
| 2026-06-24 | SAR 51.75 | +0.88% | SAR 51.20 | SAR 51.95 | SAR 51.20 | 97.17K |
| 2026-06-23 | SAR 51.30 | -1.91% | SAR 52.15 | SAR 52.15 | SAR 51.30 | 70.03K |
| 2026-06-22 | SAR 52.30 | +0.29% | SAR 52.15 | SAR 52.40 | SAR 51.90 | 55.99K |
| 2026-06-21 | SAR 52.15 | 0.00% | SAR 52.15 | SAR 52.60 | SAR 51.95 | 29.35K |
| 2026-06-18 | SAR 52.15 | -0.95% | SAR 52.65 | SAR 52.65 | SAR 52.15 | 54.94K |
| 2026-06-17 | SAR 52.65 | +0.86% | SAR 52.15 | SAR 52.70 | SAR 51.65 | 97.59K |
| 2026-06-16 | SAR 52.20 | -0.57% | SAR 52.40 | SAR 52.70 | SAR 52.10 | 61.34K |
| 2026-06-15 | SAR 52.50 | +0.96% | SAR 52.10 | SAR 52.75 | SAR 51.00 | 80.23K |
| 2026-06-14 | SAR 52.00 | -0.19% | SAR 52.15 | SAR 52.65 | SAR 51.70 | 69.51K |
| 2026-06-11 | SAR 52.10 | +1.76% | SAR 51.30 | SAR 52.10 | SAR 51.20 | 84.33K |
| 2026-06-10 | SAR 51.20 | -0.49% | SAR 51.55 | SAR 51.70 | SAR 51.20 | 70.01K |
| 2026-06-09 | SAR 51.45 | -1.06% | SAR 51.90 | SAR 52.05 | SAR 51.10 | 101.73K |
| 2026-06-08 | SAR 52.00 | -0.57% | SAR 52.25 | SAR 52.90 | SAR 51.70 | 121.23K |
| 2026-06-07 | SAR 52.30 | -0.38% | SAR 52.45 | SAR 52.50 | SAR 51.90 | 44.28K |
| 2026-06-04 | SAR 52.50 | -0.57% | SAR 53.00 | SAR 53.00 | SAR 52.25 | 22.08K |
| 2026-06-03 | SAR 52.80 | +1.34% | SAR 52.10 | SAR 53.20 | SAR 51.50 | 69.88K |
| 2026-06-02 | SAR 52.10 | -1.88% | SAR 53.10 | SAR 53.60 | SAR 52.10 | 57.23K |
| 2026-06-01 | SAR 53.10 | +2.12% | SAR 52.00 | SAR 53.90 | SAR 51.80 | 155.74K |
| 2026-05-31 | SAR 52.00 | +0.29% | SAR 51.75 | SAR 52.70 | SAR 51.65 | 60.09K |
| 2026-05-28 | SAR 51.85 | 0.00% | SAR 51.85 | SAR 51.85 | SAR 51.85 | 0 |