Almunajem Foods Company 4162
TADAWUL · Saudi Arabia · Distribution Services
SAR 56.00+0.05 (+0.09%)
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 56.00 | +0.09% | SAR 55.95 | SAR 56.35 | SAR 55.55 | 23.09K |
| 2026-09-30 | SAR 55.95 | -2.01% | SAR 56.55 | SAR 57.10 | SAR 55.95 | 43.31K |
| 2026-09-29 | SAR 57.10 | -0.52% | SAR 57.40 | SAR 57.50 | SAR 56.10 | 62.51K |
| 2026-09-28 | SAR 57.40 | -1.46% | SAR 58.35 | SAR 58.85 | SAR 57.40 | 38.31K |
| 2026-09-27 | SAR 58.25 | +0.87% | SAR 57.75 | SAR 58.55 | SAR 57.40 | 48.12K |
| 2026-09-24 | SAR 57.75 | -1.03% | SAR 58.25 | SAR 58.70 | SAR 57.70 | 31.59K |
| 2026-09-22 | SAR 58.35 | +1.13% | SAR 57.70 | SAR 59.00 | SAR 57.30 | 73.32K |
| 2026-09-21 | SAR 57.70 | +1.58% | SAR 56.80 | SAR 57.90 | SAR 56.65 | 75.86K |
| 2026-09-20 | SAR 56.80 | -0.09% | SAR 56.90 | SAR 57.00 | SAR 56.10 | 43.82K |
| 2026-09-17 | SAR 56.85 | +0.98% | SAR 56.05 | SAR 57.30 | SAR 56.05 | 53.40K |
| 2026-09-16 | SAR 56.30 | -0.53% | SAR 56.00 | SAR 56.95 | SAR 56.00 | 61.30K |
| 2026-09-15 | SAR 56.60 | -2.41% | SAR 57.90 | SAR 57.95 | SAR 56.60 | 69.74K |
| 2026-09-14 | SAR 58.00 | -1.86% | SAR 59.10 | SAR 59.25 | SAR 57.85 | 88.08K |
| 2026-09-13 | SAR 59.10 | -1.17% | SAR 59.80 | SAR 59.95 | SAR 58.55 | 81.80K |
| 2026-09-10 | SAR 59.80 | -1.32% | SAR 60.50 | SAR 60.65 | SAR 59.70 | 80.09K |
| 2026-09-09 | SAR 60.60 | +0.17% | SAR 60.45 | SAR 60.60 | SAR 60.00 | 46.17K |
| 2026-09-08 | SAR 60.50 | +0.83% | SAR 60.10 | SAR 60.65 | SAR 59.95 | 39.71K |
| 2026-09-07 | SAR 60.00 | -1.64% | SAR 61.10 | SAR 61.55 | SAR 60.00 | 104.40K |
| 2026-09-06 | SAR 61.00 | 0.00% | SAR 61.60 | SAR 61.75 | SAR 61.00 | 89.64K |
| 2026-09-03 | SAR 61.00 | -1.21% | SAR 61.60 | SAR 61.75 | SAR 61.00 | 89.64K |
| 2026-09-02 | SAR 61.75 | 0.00% | SAR 61.80 | SAR 62.00 | SAR 61.10 | 147.48K |
| 2026-09-01 | SAR 61.75 | +0.57% | SAR 61.70 | SAR 62.35 | SAR 61.50 | 148.74K |
| 2026-08-31 | SAR 61.40 | +0.24% | SAR 61.50 | SAR 61.85 | SAR 60.95 | 135.05K |
| 2026-08-30 | SAR 61.25 | -0.57% | SAR 61.75 | SAR 62.80 | SAR 61.20 | 252.88K |
| 2026-08-27 | SAR 61.60 | +1.07% | SAR 60.95 | SAR 61.65 | SAR 60.20 | 195.14K |
| 2026-08-26 | SAR 60.95 | -0.97% | SAR 61.50 | SAR 62.40 | SAR 60.95 | 134.18K |
| 2026-08-25 | SAR 61.55 | +0.33% | SAR 61.30 | SAR 61.65 | SAR 60.70 | 151.63K |
| 2026-08-24 | SAR 61.35 | -2.00% | SAR 62.60 | SAR 62.85 | SAR 61.25 | 305.18K |
| 2026-08-23 | SAR 62.60 | -0.16% | SAR 62.60 | SAR 63.10 | SAR 62.15 | 122.70K |
| 2026-08-20 | SAR 62.70 | +1.05% | SAR 62.05 | SAR 62.95 | SAR 61.85 | 171.11K |
| 2026-08-19 | SAR 62.05 | -0.32% | SAR 62.30 | SAR 62.80 | SAR 61.95 | 56.36K |
| 2026-08-18 | SAR 62.25 | +0.16% | SAR 62.15 | SAR 62.70 | SAR 61.50 | 173.83K |
| 2026-08-17 | SAR 62.15 | -1.74% | SAR 62.10 | SAR 62.80 | SAR 61.40 | 201.55K |
| 2026-08-16 | SAR 63.25 | 0.00% | SAR 63.25 | SAR 63.25 | SAR 63.25 | 0 |
| 2026-08-13 | SAR 63.25 | +0.64% | SAR 62.80 | SAR 63.95 | SAR 61.60 | 122.15K |
| 2026-08-12 | SAR 62.85 | +0.24% | SAR 63.00 | SAR 64.00 | SAR 62.30 | 149.45K |
| 2026-08-11 | SAR 62.70 | -0.63% | SAR 63.00 | SAR 64.00 | SAR 62.00 | 129.29K |
| 2026-08-10 | SAR 63.10 | -0.86% | SAR 63.70 | SAR 63.70 | SAR 61.30 | 307.42K |
| 2026-08-09 | SAR 63.65 | -0.55% | SAR 64.00 | SAR 64.45 | SAR 62.75 | 191.54K |
| 2026-08-06 | SAR 64.00 | +4.23% | SAR 64.00 | SAR 65.45 | SAR 63.10 | 666.24K |
| 2026-08-05 | SAR 61.40 | -0.16% | SAR 61.50 | SAR 61.95 | SAR 61.05 | 64.38K |
| 2026-08-04 | SAR 61.50 | +1.49% | SAR 60.60 | SAR 61.65 | SAR 60.55 | 51.54K |
| 2026-08-03 | SAR 60.60 | +0.33% | SAR 60.40 | SAR 61.00 | SAR 59.50 | 45.09K |
| 2026-08-02 | SAR 60.40 | +0.67% | SAR 59.10 | SAR 60.90 | SAR 56.75 | 53.89K |
| 2026-07-30 | SAR 60.00 | +1.18% | SAR 59.30 | SAR 60.30 | SAR 58.80 | 121.36K |
| 2026-07-29 | SAR 59.30 | -3.89% | SAR 61.25 | SAR 61.25 | SAR 59.00 | 129.06K |
| 2026-07-28 | SAR 61.70 | +0.57% | SAR 61.40 | SAR 61.85 | SAR 61.15 | 40.44K |
| 2026-07-27 | SAR 61.35 | +0.25% | SAR 61.10 | SAR 61.90 | SAR 60.50 | 47.50K |
| 2026-07-26 | SAR 61.20 | -0.57% | SAR 61.15 | SAR 61.45 | SAR 60.95 | 35.06K |
| 2026-07-23 | SAR 61.55 | -0.57% | SAR 61.90 | SAR 61.90 | SAR 61.15 | 20.62K |
| 2026-07-22 | SAR 61.90 | +0.24% | SAR 61.75 | SAR 61.90 | SAR 61.30 | 36.75K |
| 2026-07-21 | SAR 61.75 | +0.82% | SAR 61.10 | SAR 61.75 | SAR 60.95 | 54.62K |
| 2026-07-20 | SAR 61.25 | -0.57% | SAR 61.60 | SAR 62.50 | SAR 60.80 | 69.81K |
| 2026-07-19 | SAR 61.60 | -2.69% | SAR 63.05 | SAR 63.40 | SAR 61.55 | 60.52K |
| 2026-07-16 | SAR 63.30 | +0.40% | SAR 63.00 | SAR 63.85 | SAR 62.80 | 108.24K |
| 2026-07-15 | SAR 63.05 | -0.39% | SAR 62.90 | SAR 64.25 | SAR 62.75 | 144.82K |
| 2026-07-14 | SAR 63.30 | +3.60% | SAR 61.10 | SAR 63.80 | SAR 60.70 | 424.76K |
| 2026-07-13 | SAR 61.10 | +0.33% | SAR 61.00 | SAR 62.20 | SAR 60.70 | 147.01K |
| 2026-07-12 | SAR 60.90 | -0.81% | SAR 60.70 | SAR 61.55 | SAR 60.70 | 38.80K |
| 2026-07-09 | SAR 61.40 | 0.00% | SAR 61.60 | SAR 61.60 | SAR 60.85 | 33.39K |
| 2026-07-08 | SAR 61.40 | -0.41% | SAR 61.65 | SAR 61.65 | SAR 60.70 | 49.59K |
| 2026-07-07 | SAR 61.65 | +1.57% | SAR 60.80 | SAR 61.65 | SAR 60.25 | 51.22K |
| 2026-07-06 | SAR 60.70 | -0.49% | SAR 61.00 | SAR 61.10 | SAR 60.55 | 38.27K |
| 2026-07-05 | SAR 61.00 | -1.45% | SAR 61.25 | SAR 61.45 | SAR 60.50 | 66.78K |
| 2026-07-02 | SAR 61.90 | -1.28% | SAR 62.70 | SAR 62.70 | SAR 61.50 | 55.65K |
| 2026-07-01 | SAR 62.70 | +1.46% | SAR 62.00 | SAR 62.80 | SAR 62.00 | 97.34K |
| 2026-06-30 | SAR 61.80 | +0.32% | SAR 61.90 | SAR 62.05 | SAR 61.15 | 95.93K |
| 2026-06-29 | SAR 61.60 | +0.08% | SAR 61.55 | SAR 61.75 | SAR 61.00 | 41.73K |
| 2026-06-28 | SAR 61.55 | -0.57% | SAR 61.60 | SAR 61.80 | SAR 60.15 | 46.02K |
| 2026-06-25 | SAR 61.90 | -0.16% | SAR 61.70 | SAR 61.90 | SAR 60.00 | 35.70K |
| 2026-06-24 | SAR 62.00 | 0.00% | SAR 61.85 | SAR 62.35 | SAR 61.55 | 42.02K |
| 2026-06-23 | SAR 62.00 | -0.40% | SAR 62.10 | SAR 62.10 | SAR 61.45 | 75.79K |
| 2026-06-22 | SAR 62.25 | -2.58% | SAR 63.80 | SAR 63.80 | SAR 61.90 | 188.32K |
| 2026-06-21 | SAR 63.90 | -3.18% | SAR 65.15 | SAR 65.15 | SAR 63.30 | 212.79K |
| 2026-06-18 | SAR 66.00 | +4.68% | SAR 63.05 | SAR 66.00 | SAR 63.05 | 187.04K |
| 2026-06-17 | SAR 63.05 | -0.71% | SAR 63.50 | SAR 63.50 | SAR 62.60 | 70.06K |
| 2026-06-16 | SAR 63.50 | -0.16% | SAR 63.50 | SAR 63.95 | SAR 63.50 | 66.09K |
| 2026-06-15 | SAR 63.60 | -0.08% | SAR 64.00 | SAR 64.35 | SAR 63.10 | 118.76K |
| 2026-06-14 | SAR 63.65 | -0.62% | SAR 63.80 | SAR 64.65 | SAR 63.45 | 114.70K |
| 2026-06-11 | SAR 64.05 | +1.75% | SAR 63.00 | SAR 64.15 | SAR 62.80 | 227.81K |
| 2026-06-10 | SAR 62.95 | -0.71% | SAR 63.40 | SAR 63.80 | SAR 62.80 | 73.12K |
| 2026-06-09 | SAR 63.40 | +0.32% | SAR 63.25 | SAR 63.85 | SAR 62.25 | 158.95K |
| 2026-06-08 | SAR 63.20 | -0.86% | SAR 63.50 | SAR 64.10 | SAR 62.35 | 195.19K |
| 2026-06-07 | SAR 63.75 | -0.39% | SAR 64.00 | SAR 64.85 | SAR 63.50 | 90.31K |
| 2026-06-04 | SAR 64.00 | -0.16% | SAR 64.10 | SAR 64.40 | SAR 63.35 | 83.84K |
| 2026-06-03 | SAR 64.10 | -0.62% | SAR 64.45 | SAR 65.05 | SAR 64.00 | 153.44K |
| 2026-06-02 | SAR 64.50 | -1.98% | SAR 65.40 | SAR 67.15 | SAR 64.50 | 333.28K |
| 2026-06-01 | SAR 65.80 | +1.15% | SAR 65.15 | SAR 67.10 | SAR 64.80 | 448.16K |
| 2026-05-31 | SAR 65.05 | +4.00% | SAR 62.55 | SAR 65.20 | SAR 62.15 | 341.69K |
| 2026-05-28 | SAR 62.55 | 0.00% | SAR 62.55 | SAR 62.55 | SAR 62.55 | 0 |