Skip to main content
Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
213.30
-3.20 (-1.48%)
Mar 10, 2026, 10:15 AM AST

TADAWUL:2270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026212.00220.80209.00216.50216.504.09%101,936
Mar 8, 2026202.80209.10202.80208.00208.002.72%24,823
Mar 5, 2026199.00207.40198.40202.50202.501.45%42,600
Mar 4, 2026196.00200.60194.60199.60199.601.84%49,510
Mar 3, 2026189.00197.00188.00196.00196.003.98%50,689
Mar 2, 2026191.00195.20187.00188.50188.50-1.05%47,632
Mar 1, 2026191.00196.50189.00190.50190.50-4.37%50,883
Feb 26, 2026197.00199.20192.10199.20199.201.48%57,924
Feb 25, 2026200.00200.00195.60196.30196.30-1.60%18,907
Feb 24, 2026203.10203.10197.50199.50199.50-1.82%22,620
Feb 23, 2026200.50204.00197.00203.20203.20-3.70%71,524
Feb 19, 2026214.50214.50210.60211.00203.00-1.54%76,083
Feb 18, 2026214.00215.50211.40214.30206.170.14%104,453
Feb 17, 2026215.00217.00212.70214.00205.890.94%132,010
Feb 16, 2026219.20219.20210.20212.00203.96-3.28%51,846
Feb 15, 2026220.60220.60218.70219.20210.89-0.59%45,839
Feb 12, 2026230.90230.90219.80220.50212.14-5.93%150,526
Feb 11, 2026230.20234.60229.00234.40225.511.82%23,669
Feb 10, 2026228.50231.20228.20230.20221.470.96%32,299
Feb 9, 2026232.10233.50227.80228.00219.36-1.81%60,542
Feb 8, 2026235.10239.60232.00232.20223.40-1.19%28,739
Feb 5, 2026241.30242.00235.00235.00226.09-2.61%32,833
Feb 4, 2026243.40243.70240.70241.30232.15-0.86%7,210
Feb 3, 2026244.00244.60242.40243.40234.17-0.25%14,014
Feb 2, 2026240.20245.00238.10244.00234.751.67%17,428
Feb 1, 2026242.80242.80237.00240.00230.90-0.74%16,603
Jan 29, 2026245.20248.40241.80241.80232.63-2.03%30,802
Jan 28, 2026244.80246.80242.60246.80237.440.90%16,475
Jan 27, 2026243.40245.00241.00244.60235.330.45%21,448
Jan 26, 2026235.00246.50234.10243.50234.273.79%70,354
Jan 25, 2026232.80237.20232.80234.60225.710.82%42,090
Jan 22, 2026232.90233.20230.90232.70223.88-0.09%16,651
Jan 21, 2026230.80233.40230.30232.90224.070.91%17,103
Jan 20, 2026233.50234.90230.80230.80222.05-1.16%12,948
Jan 19, 2026231.00233.50231.00233.50224.65-0.43%16,653
Jan 18, 2026234.50235.50233.50234.50225.61-10,713
Jan 15, 2026240.10240.10234.50234.50225.61-2.49%13,686
Jan 14, 2026237.60241.50237.60240.50231.381.01%24,190
Jan 13, 2026240.20241.00237.00238.10229.07-0.71%15,536
Jan 12, 2026238.30241.00238.30239.80230.710.63%8,639
Jan 11, 2026234.20239.00234.20238.30229.261.79%5,988
Jan 8, 2026234.60235.80232.00234.10225.22-0.85%20,273
Jan 7, 2026241.10242.40234.50236.10227.150.08%17,481
Jan 6, 2026238.50240.00235.00235.90226.96-1.09%14,389
Jan 5, 2026244.00244.00237.90238.50229.46-1.45%13,696
Jan 4, 2026243.60246.20241.70242.00232.82-1.94%8,714
Jan 1, 2026247.00248.00245.00246.80237.44-0.08%6,956
Dec 31, 2025242.00247.00241.80247.00237.642.07%17,382
Dec 30, 2025243.40243.40239.20242.00232.82-0.58%20,074
Dec 29, 2025239.00243.60235.20243.40234.171.84%25,178
Dec 28, 2025238.00239.00233.30239.00229.940.84%15,797
Dec 25, 2025233.10237.20233.10237.00228.011.28%27,103
Dec 24, 2025235.20235.20232.10234.00225.13-0.43%11,655
Dec 23, 2025233.00235.00232.20235.00226.090.95%10,577
Dec 22, 2025237.00237.00231.50232.80223.97-1.77%21,064
Dec 21, 2025235.20237.50235.10237.00228.010.77%18,709
Dec 18, 2025233.00235.20230.20235.20226.281.42%15,881
Dec 17, 2025230.30233.50229.90231.90223.110.69%18,201
Dec 16, 2025233.10234.70230.30230.30221.57-1.24%13,793
Dec 15, 2025236.00236.90233.00233.20224.36-1.19%16,007
Dec 14, 2025237.00237.20235.40236.00227.050.21%10,450
Dec 11, 2025235.20239.00234.00235.50226.570.13%36,321
Dec 10, 2025235.00236.00234.10235.20226.280.47%19,905
Dec 9, 2025237.00237.20232.90234.10225.22-1.31%30,521
Dec 8, 2025243.00243.00235.40237.20228.21-1.70%20,710
Dec 7, 2025239.00242.00239.00241.30232.151.17%12,148
Dec 4, 2025242.00242.00238.50238.50229.46-1.16%20,220
Dec 3, 2025240.30241.70238.00241.30232.150.42%12,090
Dec 2, 2025239.00241.70239.00240.30231.190.54%16,711
Dec 1, 2025241.10241.40239.00239.00229.94-0.75%19,035
Nov 30, 2025241.00242.00240.50240.80231.670.42%11,982
Nov 27, 2025239.30241.20237.00239.80230.710.21%32,828
Nov 26, 2025239.70240.30237.50239.30230.23-0.71%28,267
Nov 25, 2025241.10242.90240.00241.00231.86-0.12%40,833
Nov 24, 2025244.60245.70241.30241.30232.15-1.35%22,349
Nov 23, 2025245.20245.20243.90244.60235.33-0.24%10,414
Nov 20, 2025245.90250.00245.00245.20235.90-0.33%29,440
Nov 19, 2025245.00247.50243.60246.00236.67-38,478
Nov 18, 2025247.00247.30244.90246.00236.67-0.36%40,852
Nov 17, 2025254.00254.00244.60246.90237.54-1.24%46,496
Nov 16, 2025251.00252.80249.20250.00240.52-0.64%18,709
Nov 13, 2025255.20255.40251.40251.60242.06-0.63%30,647
Nov 12, 2025255.20255.20252.20253.20243.60-0.71%31,627
Nov 11, 2025257.60257.60253.60255.00245.33-1.09%34,837
Nov 10, 2025261.00261.00257.20257.80248.03-1.83%43,973
Nov 9, 2025259.00262.60255.80262.60252.641.39%31,617
Nov 6, 2025262.20262.60257.20259.00249.18-0.77%35,216
Nov 5, 2025257.40262.40255.60261.00251.101.48%48,800
Nov 4, 2025264.00265.00257.20257.20247.45-2.50%58,932
Nov 3, 2025276.00276.00263.40263.80253.80-4.42%95,753
Nov 2, 2025282.20284.00274.60276.00265.54-3.77%65,751
Oct 30, 2025285.80288.80284.00286.80275.930.56%46,058
Oct 29, 2025286.20287.60282.20285.20274.39-0.35%38,507
Oct 28, 2025284.60287.80280.40286.20275.351.27%30,486
Oct 27, 2025288.20289.60281.80282.60271.89-1.94%42,667
Oct 26, 2025288.00290.60287.40288.20277.270.07%23,635
Oct 23, 2025282.40288.40282.00288.00277.082.06%31,915
Oct 22, 2025283.00285.40281.60282.20271.50-0.28%17,967
Oct 21, 2025286.80288.00281.60283.00272.27-1.67%12,684
Oct 20, 2025290.00290.40286.40287.80276.89-0.28%24,125