Arabian Food & Dairy Factories Co. 9536
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 32.500.00 (0.00%)
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 32.50 | 0.00% | SAR 32.52 | SAR 32.52 | SAR 32.50 | 878 |
| 2026-09-29 | SAR 32.50 | -4.97% | SAR 32.50 | SAR 32.60 | SAR 32.50 | 620 |
| 2026-09-28 | SAR 34.20 | +2.40% | SAR 34.20 | SAR 34.20 | SAR 34.20 | 83 |
| 2026-09-27 | SAR 33.40 | +2.77% | SAR 33.50 | SAR 33.50 | SAR 33.40 | 870 |
| 2026-09-24 | SAR 32.50 | +1.44% | SAR 33.00 | SAR 33.50 | SAR 32.50 | 1.80K |
| 2026-09-22 | SAR 32.04 | -1.42% | SAR 32.00 | SAR 32.04 | SAR 32.00 | 880 |
| 2026-09-21 | SAR 32.50 | +1.56% | SAR 32.50 | SAR 32.50 | SAR 32.50 | 850 |
| 2026-09-20 | SAR 32.00 | +3.16% | SAR 30.00 | SAR 32.00 | SAR 30.00 | 3.38K |
| 2026-09-17 | SAR 31.02 | -9.03% | SAR 31.60 | SAR 31.62 | SAR 31.02 | 955 |
| 2026-09-16 | SAR 34.10 | 0.00% | SAR 34.10 | SAR 34.10 | SAR 34.10 | 0 |
| 2026-09-15 | SAR 34.10 | 0.00% | SAR 34.10 | SAR 34.10 | SAR 34.10 | 540 |
| 2026-09-14 | SAR 34.10 | 0.00% | SAR 34.10 | SAR 34.10 | SAR 34.10 | 109 |
| 2026-09-13 | SAR 34.10 | 0.00% | SAR 34.10 | SAR 34.10 | SAR 34.10 | 100 |
| 2026-09-10 | SAR 34.10 | -4.64% | SAR 34.12 | SAR 34.12 | SAR 34.10 | 242 |
| 2026-09-09 | SAR 35.76 | 0.00% | SAR 35.76 | SAR 35.76 | SAR 35.76 | 2 |
| 2026-09-08 | SAR 35.76 | +3.65% | SAR 35.00 | SAR 35.76 | SAR 35.00 | 394 |
| 2026-09-07 | SAR 34.50 | -5.53% | SAR 35.50 | SAR 35.50 | SAR 34.50 | 668 |
| 2026-09-06 | SAR 36.52 | 0.00% | SAR 36.52 | SAR 38.88 | SAR 36.50 | 1.18K |
| 2026-09-03 | SAR 36.52 | -8.70% | SAR 36.52 | SAR 38.88 | SAR 36.50 | 1.18K |
| 2026-09-02 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 572 |
| 2026-09-01 | SAR 40.00 | -6.98% | SAR 44.90 | SAR 44.90 | SAR 40.00 | 2.19K |
| 2026-08-31 | SAR 43.00 | 0.00% | SAR 43.00 | SAR 43.00 | SAR 43.00 | 5 |
| 2026-08-30 | SAR 43.00 | 0.00% | SAR 43.00 | SAR 43.00 | SAR 43.00 | 0 |
| 2026-08-27 | SAR 43.00 | 0.00% | SAR 43.00 | SAR 43.00 | SAR 43.00 | 130 |
| 2026-08-26 | SAR 43.00 | 0.00% | SAR 43.00 | SAR 43.00 | SAR 43.00 | 130 |
| 2026-08-25 | SAR 43.00 | -3.37% | SAR 44.90 | SAR 44.90 | SAR 40.40 | 1.39K |
| 2026-08-24 | SAR 44.50 | 0.00% | SAR 44.50 | SAR 44.50 | SAR 44.50 | 7 |
| 2026-08-23 | SAR 44.50 | 0.00% | SAR 44.50 | SAR 44.50 | SAR 44.50 | 5 |
| 2026-08-20 | SAR 44.50 | 0.00% | SAR 44.50 | SAR 44.50 | SAR 44.50 | 0 |
| 2026-08-19 | SAR 44.50 | -0.45% | SAR 44.50 | SAR 44.50 | SAR 44.50 | 100 |
| 2026-08-18 | SAR 44.70 | 0.00% | SAR 44.70 | SAR 44.70 | SAR 44.70 | 1 |
| 2026-08-17 | SAR 44.70 | 0.00% | SAR 44.70 | SAR 44.70 | SAR 44.70 | 100 |
| 2026-08-16 | SAR 44.70 | 0.00% | SAR 44.70 | SAR 44.70 | SAR 44.70 | 0 |
| 2026-08-13 | SAR 44.70 | +1.87% | SAR 39.54 | SAR 44.98 | SAR 39.54 | 2.12K |
| 2026-08-12 | SAR 43.88 | 0.00% | SAR 43.88 | SAR 43.88 | SAR 43.88 | 0 |
| 2026-08-11 | SAR 43.88 | 0.00% | SAR 43.88 | SAR 43.88 | SAR 43.88 | 2 |
| 2026-08-10 | SAR 43.88 | 0.00% | SAR 43.88 | SAR 43.88 | SAR 43.88 | 41 |
| 2026-08-09 | SAR 43.88 | 0.00% | SAR 43.88 | SAR 43.88 | SAR 43.88 | 1 |
| 2026-08-06 | SAR 43.88 | +8.67% | SAR 44.00 | SAR 44.00 | SAR 41.00 | 3.10K |
| 2026-08-05 | SAR 40.38 | 0.00% | SAR 40.38 | SAR 40.38 | SAR 40.38 | 0 |
| 2026-08-04 | SAR 40.38 | +0.95% | SAR 40.00 | SAR 40.38 | SAR 40.00 | 199 |
| 2026-08-03 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 0 |
| 2026-08-02 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 0 |
| 2026-07-30 | SAR 40.00 | +1.78% | SAR 39.98 | SAR 40.00 | SAR 39.98 | 200 |
| 2026-07-29 | SAR 39.30 | 0.00% | SAR 39.30 | SAR 39.30 | SAR 39.30 | 0 |
| 2026-07-28 | SAR 39.30 | 0.00% | SAR 39.30 | SAR 39.30 | SAR 39.30 | 0 |
| 2026-07-27 | SAR 39.30 | -1.75% | SAR 39.30 | SAR 39.30 | SAR 39.30 | 328 |
| 2026-07-26 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 102 |
| 2026-07-23 | SAR 40.00 | -3.38% | SAR 40.50 | SAR 40.50 | SAR 40.00 | 200 |
| 2026-07-22 | SAR 41.40 | 0.00% | SAR 41.40 | SAR 41.40 | SAR 41.40 | 1 |
| 2026-07-21 | SAR 41.40 | 0.00% | SAR 41.40 | SAR 41.40 | SAR 41.40 | 0 |
| 2026-07-20 | SAR 41.40 | 0.00% | SAR 41.40 | SAR 41.40 | SAR 41.40 | 0 |
| 2026-07-19 | SAR 41.40 | 0.00% | SAR 41.40 | SAR 41.40 | SAR 41.40 | 0 |
| 2026-07-16 | SAR 41.40 | -1.43% | SAR 41.40 | SAR 41.40 | SAR 41.40 | 100 |
| 2026-07-15 | SAR 42.00 | 0.00% | SAR 42.20 | SAR 42.20 | SAR 42.00 | 900 |
| 2026-07-14 | SAR 42.00 | -0.10% | SAR 42.00 | SAR 42.00 | SAR 42.00 | 100 |
| 2026-07-13 | SAR 42.04 | 0.00% | SAR 42.04 | SAR 42.04 | SAR 42.04 | 1 |
| 2026-07-12 | SAR 42.04 | 0.00% | SAR 42.04 | SAR 42.04 | SAR 42.04 | 0 |
| 2026-07-09 | SAR 42.04 | -7.81% | SAR 42.04 | SAR 42.04 | SAR 42.04 | 599 |
| 2026-07-08 | SAR 45.60 | 0.00% | SAR 45.60 | SAR 45.60 | SAR 45.60 | 1 |
| 2026-07-07 | SAR 45.60 | +4.59% | SAR 43.98 | SAR 45.60 | SAR 43.98 | 700 |
| 2026-07-06 | SAR 43.60 | 0.00% | SAR 43.60 | SAR 43.60 | SAR 43.60 | 0 |
| 2026-07-05 | SAR 43.60 | 0.00% | SAR 43.60 | SAR 43.60 | SAR 43.60 | 23 |
| 2026-07-02 | SAR 43.60 | +7.13% | SAR 43.60 | SAR 43.60 | SAR 43.60 | 1.99K |
| 2026-07-01 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 9 |
| 2026-06-30 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 0 |
| 2026-06-29 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 2 |
| 2026-06-28 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 0 |
| 2026-06-25 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 11 |
| 2026-06-24 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 0 |
| 2026-06-23 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 92 |
| 2026-06-22 | SAR 40.70 | 0.00% | SAR 40.70 | SAR 40.70 | SAR 40.70 | 30 |
| 2026-06-21 | SAR 40.70 | +0.49% | SAR 40.00 | SAR 40.70 | SAR 40.00 | 423 |
| 2026-06-18 | SAR 40.50 | 0.00% | SAR 40.50 | SAR 40.50 | SAR 40.50 | 0 |
| 2026-06-17 | SAR 40.50 | -7.74% | SAR 40.50 | SAR 40.50 | SAR 40.50 | 101 |
| 2026-06-16 | SAR 43.90 | +9.75% | SAR 43.90 | SAR 43.90 | SAR 43.90 | 239 |
| 2026-06-15 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 30 |
| 2026-06-14 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 1 |
| 2026-06-11 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 710 |
| 2026-06-10 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 0 |
| 2026-06-09 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 71 |
| 2026-06-08 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 780 |
| 2026-06-07 | SAR 40.00 | +0.76% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 220 |
| 2026-06-04 | SAR 39.70 | 0.00% | SAR 39.70 | SAR 39.70 | SAR 39.70 | 20 |
| 2026-06-03 | SAR 39.70 | 0.00% | SAR 39.70 | SAR 39.70 | SAR 39.70 | 15 |
| 2026-06-02 | SAR 39.70 | -9.73% | SAR 41.00 | SAR 41.00 | SAR 39.70 | 948 |
| 2026-06-01 | SAR 43.98 | -0.05% | SAR 43.98 | SAR 43.98 | SAR 43.98 | 511 |
| 2026-05-31 | SAR 44.00 | +4.81% | SAR 44.00 | SAR 44.00 | SAR 44.00 | 125 |
| 2026-05-28 | SAR 41.98 | 0.00% | SAR 41.98 | SAR 41.98 | SAR 41.98 | 0 |
| 2026-05-27 | SAR 41.98 | 0.00% | SAR 41.98 | SAR 41.98 | SAR 41.98 | 0 |