Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia
· Delayed Price · Currency is SAR 238.50
-2.80 (-1.16%)
At close: Dec 4, 2025
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 242.00 | 242.00 | 238.50 | 238.50 | 238.50 | -1.16% | 20,220 |
| Dec 3, 2025 | 240.30 | 241.70 | 238.00 | 241.30 | 241.30 | 0.42% | 12,090 |
| Dec 2, 2025 | 239.00 | 241.70 | 239.00 | 240.30 | 240.30 | 0.54% | 16,711 |
| Dec 1, 2025 | 241.10 | 241.40 | 239.00 | 239.00 | 239.00 | -0.75% | 19,035 |
| Nov 30, 2025 | 241.00 | 242.00 | 240.50 | 240.80 | 240.80 | 0.42% | 11,982 |
| Nov 27, 2025 | 239.30 | 241.20 | 237.00 | 239.80 | 239.80 | 0.21% | 32,828 |
| Nov 26, 2025 | 239.70 | 240.30 | 237.50 | 239.30 | 239.30 | -0.71% | 28,267 |
| Nov 25, 2025 | 241.10 | 242.90 | 240.00 | 241.00 | 241.00 | -0.12% | 40,833 |
| Nov 24, 2025 | 244.60 | 245.70 | 241.30 | 241.30 | 241.30 | -1.35% | 22,349 |
| Nov 23, 2025 | 245.20 | 245.20 | 243.90 | 244.60 | 244.60 | -0.24% | 10,414 |
| Nov 20, 2025 | 245.90 | 250.00 | 245.00 | 245.20 | 245.20 | -0.33% | 29,440 |
| Nov 19, 2025 | 245.00 | 247.50 | 243.60 | 246.00 | 246.00 | - | 38,478 |
| Nov 18, 2025 | 247.00 | 247.30 | 244.90 | 246.00 | 246.00 | -0.36% | 40,852 |
| Nov 17, 2025 | 254.00 | 254.00 | 244.60 | 246.90 | 246.90 | -1.24% | 46,496 |
| Nov 16, 2025 | 251.00 | 252.80 | 249.20 | 250.00 | 250.00 | -0.64% | 18,709 |
| Nov 13, 2025 | 255.20 | 255.40 | 251.40 | 251.60 | 251.60 | -0.63% | 30,647 |
| Nov 12, 2025 | 255.20 | 255.20 | 252.20 | 253.20 | 253.20 | -0.71% | 31,627 |
| Nov 11, 2025 | 257.60 | 257.60 | 253.60 | 255.00 | 255.00 | -1.09% | 34,837 |
| Nov 10, 2025 | 261.00 | 261.00 | 257.20 | 257.80 | 257.80 | -1.83% | 43,973 |
| Nov 9, 2025 | 259.00 | 262.60 | 255.80 | 262.60 | 262.60 | 1.39% | 31,617 |
| Nov 6, 2025 | 262.20 | 262.60 | 257.20 | 259.00 | 259.00 | -0.77% | 35,216 |
| Nov 5, 2025 | 257.40 | 262.40 | 255.60 | 261.00 | 261.00 | 1.48% | 48,800 |
| Nov 4, 2025 | 264.00 | 265.00 | 257.20 | 257.20 | 257.20 | -2.50% | 58,932 |
| Nov 3, 2025 | 276.00 | 276.00 | 263.40 | 263.80 | 263.80 | -4.42% | 95,753 |
| Nov 2, 2025 | 282.20 | 284.00 | 274.60 | 276.00 | 276.00 | -3.77% | 65,751 |
| Oct 30, 2025 | 285.80 | 288.80 | 284.00 | 286.80 | 286.80 | 0.56% | 46,058 |
| Oct 29, 2025 | 286.20 | 287.60 | 282.20 | 285.20 | 285.20 | -0.35% | 38,507 |
| Oct 28, 2025 | 284.60 | 287.80 | 280.40 | 286.20 | 286.20 | 1.27% | 30,486 |
| Oct 27, 2025 | 288.20 | 289.60 | 281.80 | 282.60 | 282.60 | -1.94% | 42,667 |
| Oct 26, 2025 | 288.00 | 290.60 | 287.40 | 288.20 | 288.20 | 0.07% | 23,635 |
| Oct 23, 2025 | 282.40 | 288.40 | 282.00 | 288.00 | 288.00 | 2.06% | 31,915 |
| Oct 22, 2025 | 283.00 | 285.40 | 281.60 | 282.20 | 282.20 | -0.28% | 17,967 |
| Oct 21, 2025 | 286.80 | 288.00 | 281.60 | 283.00 | 283.00 | -1.67% | 12,684 |
| Oct 20, 2025 | 290.00 | 290.40 | 286.40 | 287.80 | 287.80 | -0.28% | 24,125 |
| Oct 19, 2025 | 288.00 | 290.40 | 287.80 | 288.60 | 288.60 | 0.28% | 23,483 |
| Oct 16, 2025 | 295.00 | 295.00 | 285.40 | 287.80 | 287.80 | -3.16% | 74,039 |
| Oct 15, 2025 | 281.80 | 297.20 | 279.60 | 297.20 | 297.20 | 5.46% | 114,530 |
| Oct 14, 2025 | 279.60 | 283.60 | 278.60 | 281.80 | 281.80 | 1.00% | 44,479 |
| Oct 13, 2025 | 276.40 | 279.60 | 276.40 | 279.00 | 279.00 | 0.94% | 21,433 |
| Oct 12, 2025 | 271.20 | 278.20 | 271.20 | 276.40 | 276.40 | -0.72% | 16,488 |
| Oct 9, 2025 | 273.60 | 278.80 | 273.60 | 278.40 | 278.40 | 0.87% | 34,315 |
| Oct 8, 2025 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.80% | 32,912 |
| Oct 7, 2025 | 270.00 | 276.00 | 269.80 | 273.80 | 273.80 | 1.41% | 57,877 |
| Oct 6, 2025 | 269.60 | 270.80 | 267.80 | 270.00 | 270.00 | 0.22% | 35,934 |
| Oct 5, 2025 | 269.20 | 270.20 | 268.80 | 269.40 | 269.40 | 0.45% | 11,290 |
| Oct 2, 2025 | 271.80 | 271.80 | 268.20 | 268.20 | 268.20 | - | 8,870 |
| Oct 1, 2025 | 270.00 | 271.40 | 268.20 | 268.20 | 268.20 | -0.67% | 13,599 |
| Sep 30, 2025 | 268.20 | 270.80 | 267.00 | 270.00 | 270.00 | 0.67% | 34,652 |
| Sep 29, 2025 | 272.20 | 273.20 | 266.60 | 268.20 | 268.20 | -2.12% | 110,357 |
| Sep 28, 2025 | 270.20 | 275.40 | 270.20 | 274.00 | 274.00 | -2.77% | 49,259 |
| Sep 25, 2025 | 280.00 | 281.80 | 274.20 | 281.80 | 273.80 | 1.15% | 109,862 |
| Sep 24, 2025 | 269.00 | 280.00 | 267.40 | 278.60 | 270.69 | 5.53% | 141,936 |
| Sep 22, 2025 | 259.60 | 264.80 | 259.60 | 264.00 | 256.51 | 1.69% | 33,788 |
| Sep 21, 2025 | 261.20 | 261.20 | 258.60 | 259.60 | 252.23 | -0.54% | 27,125 |
| Sep 18, 2025 | 263.00 | 263.80 | 260.40 | 261.00 | 253.59 | -0.38% | 23,643 |
| Sep 17, 2025 | 262.00 | 264.20 | 261.40 | 262.00 | 254.56 | - | 37,661 |
| Sep 16, 2025 | 260.00 | 262.00 | 258.40 | 262.00 | 254.56 | 0.85% | 26,215 |
| Sep 15, 2025 | 260.00 | 260.40 | 257.00 | 259.80 | 252.42 | -0.15% | 12,148 |
| Sep 14, 2025 | 257.60 | 260.20 | 256.20 | 260.20 | 252.81 | 1.17% | 7,754 |
| Sep 11, 2025 | 257.00 | 259.80 | 255.00 | 257.20 | 249.90 | - | 26,583 |
| Sep 10, 2025 | 260.00 | 260.00 | 257.00 | 257.20 | 249.90 | -1.00% | 10,951 |
| Sep 9, 2025 | 256.20 | 259.80 | 254.00 | 259.80 | 252.42 | 1.41% | 31,018 |
| Sep 8, 2025 | 260.80 | 260.80 | 256.00 | 256.20 | 248.93 | -1.23% | 19,943 |
| Sep 7, 2025 | 262.00 | 262.80 | 259.20 | 259.40 | 252.04 | -1.37% | 6,755 |
| Sep 4, 2025 | 262.40 | 263.00 | 260.00 | 263.00 | 255.53 | 0.23% | 13,214 |
| Sep 3, 2025 | 263.80 | 265.40 | 262.00 | 262.40 | 254.95 | -0.53% | 10,556 |
| Sep 2, 2025 | 261.80 | 264.00 | 260.40 | 263.80 | 256.31 | 0.76% | 6,870 |
| Sep 1, 2025 | 266.00 | 266.00 | 257.00 | 261.80 | 254.37 | -0.38% | 22,909 |
| Aug 31, 2025 | 267.40 | 270.00 | 261.20 | 262.80 | 255.34 | -1.72% | 17,076 |
| Aug 28, 2025 | 272.80 | 272.80 | 267.40 | 267.40 | 259.81 | -1.69% | 13,558 |
| Aug 27, 2025 | 273.40 | 274.00 | 270.40 | 272.00 | 264.28 | -0.58% | 6,358 |
| Aug 26, 2025 | 272.00 | 273.60 | 269.00 | 273.60 | 265.83 | 0.59% | 19,918 |
| Aug 25, 2025 | 268.00 | 274.80 | 268.00 | 272.00 | 264.28 | 1.80% | 33,357 |
| Aug 24, 2025 | 268.40 | 269.00 | 266.40 | 267.20 | 259.61 | -0.07% | 24,916 |
| Aug 21, 2025 | 270.80 | 270.80 | 264.00 | 267.40 | 259.81 | -1.11% | 31,742 |
| Aug 20, 2025 | 272.60 | 274.60 | 270.40 | 270.40 | 262.72 | -1.31% | 12,964 |
| Aug 19, 2025 | 272.60 | 277.00 | 271.00 | 274.00 | 266.22 | 0.66% | 39,350 |
| Aug 18, 2025 | 272.40 | 272.40 | 269.00 | 272.20 | 264.47 | 0.52% | 7,226 |
| Aug 17, 2025 | 268.80 | 272.00 | 268.80 | 270.80 | 263.11 | -1.10% | 3,313 |
| Aug 14, 2025 | 270.40 | 273.80 | 265.40 | 273.80 | 266.03 | 1.41% | 37,218 |
| Aug 13, 2025 | 271.40 | 272.60 | 268.60 | 270.00 | 262.33 | -2.10% | 15,968 |
| Aug 12, 2025 | 272.00 | 275.80 | 270.60 | 275.80 | 267.97 | 1.40% | 7,508 |
| Aug 11, 2025 | 274.00 | 275.40 | 272.00 | 272.00 | 264.28 | -0.73% | 10,160 |
| Aug 10, 2025 | 275.00 | 275.60 | 272.00 | 274.00 | 266.22 | -0.36% | 6,950 |
| Aug 7, 2025 | 275.00 | 276.60 | 274.00 | 275.00 | 267.19 | - | 9,634 |
| Aug 6, 2025 | 273.80 | 276.20 | 272.60 | 275.00 | 267.19 | 0.73% | 14,301 |
| Aug 5, 2025 | 268.00 | 273.60 | 267.00 | 273.00 | 265.25 | 1.26% | 10,668 |
| Aug 4, 2025 | 267.20 | 272.00 | 265.20 | 269.60 | 261.95 | 0.90% | 19,292 |
| Aug 3, 2025 | 263.00 | 270.80 | 260.00 | 267.20 | 259.61 | 1.60% | 25,367 |
| Jul 31, 2025 | 261.60 | 263.00 | 256.60 | 263.00 | 255.53 | 1.39% | 33,650 |
| Jul 30, 2025 | 260.00 | 260.60 | 256.00 | 259.40 | 252.04 | -0.23% | 32,049 |
| Jul 29, 2025 | 261.20 | 262.80 | 257.20 | 260.00 | 252.62 | - | 14,096 |
| Jul 28, 2025 | 266.40 | 268.00 | 260.00 | 260.00 | 252.62 | -2.40% | 18,766 |
| Jul 27, 2025 | 270.00 | 270.00 | 266.20 | 266.40 | 258.84 | -2.84% | 11,208 |
| Jul 24, 2025 | 271.40 | 274.20 | 269.00 | 274.20 | 266.42 | -0.07% | 8,682 |
| Jul 23, 2025 | 266.00 | 274.40 | 265.20 | 274.40 | 266.61 | 2.39% | 18,300 |
| Jul 22, 2025 | 273.00 | 273.00 | 266.60 | 268.00 | 260.39 | -1.98% | 19,554 |
| Jul 21, 2025 | 273.00 | 273.40 | 269.40 | 273.40 | 265.64 | 0.15% | 10,356 |
| Jul 20, 2025 | 277.40 | 278.00 | 273.00 | 273.00 | 265.25 | -1.59% | 3,915 |
| Jul 17, 2025 | 274.00 | 277.40 | 271.40 | 277.40 | 269.52 | 1.24% | 12,208 |