Saudia Dairy & Foodstuff Company (TADAWUL:2270)
Saudi Arabia
· Delayed Price · Currency is SAR 207.50
-1.50 (-0.72%)
Apr 29, 2026, 2:14 PM AST
TADAWUL:2270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 207.00 | 210.10 | 206.10 | 209.00 | 209.00 | 0.82% | 28,300 |
| Apr 27, 2026 | 207.00 | 208.00 | 204.00 | 207.30 | 207.30 | -2.12% | 69,278 |
| Apr 26, 2026 | 213.30 | 216.10 | 210.40 | 211.80 | 211.80 | -0.66% | 26,955 |
| Apr 23, 2026 | 215.90 | 215.90 | 213.00 | 213.20 | 213.20 | -0.05% | 17,280 |
| Apr 22, 2026 | 214.80 | 214.80 | 213.10 | 213.30 | 213.30 | -0.70% | 3,678 |
| Apr 21, 2026 | 214.80 | 215.50 | 213.50 | 214.80 | 214.80 | 0.28% | 16,375 |
| Apr 20, 2026 | 216.10 | 217.00 | 214.20 | 214.20 | 214.20 | -0.88% | 21,577 |
| Apr 19, 2026 | 219.00 | 219.90 | 216.10 | 216.10 | 216.10 | -0.87% | 24,021 |
| Apr 16, 2026 | 217.60 | 219.90 | 216.50 | 218.00 | 218.00 | 0.60% | 28,231 |
| Apr 15, 2026 | 214.90 | 216.70 | 214.20 | 216.70 | 216.70 | 1.21% | 24,689 |
| Apr 14, 2026 | 213.00 | 214.90 | 212.30 | 214.10 | 214.10 | 0.52% | 19,727 |
| Apr 13, 2026 | 213.00 | 214.00 | 211.30 | 213.00 | 213.00 | -0.05% | 24,370 |
| Apr 12, 2026 | 213.00 | 214.20 | 212.00 | 213.10 | 213.10 | -0.65% | 19,933 |
| Apr 9, 2026 | 214.00 | 215.40 | 210.00 | 214.50 | 214.50 | -0.23% | 38,753 |
| Apr 8, 2026 | 217.60 | 217.60 | 213.00 | 215.00 | 215.00 | 2.38% | 32,953 |
| Apr 7, 2026 | 213.30 | 213.30 | 210.00 | 210.00 | 210.00 | -1.50% | 15,885 |
| Apr 6, 2026 | 215.00 | 215.40 | 212.00 | 213.20 | 213.20 | -0.84% | 22,827 |
| Apr 5, 2026 | 216.00 | 216.00 | 214.50 | 215.00 | 215.00 | -0.46% | 25,885 |
| Apr 2, 2026 | 212.80 | 218.60 | 211.30 | 216.00 | 216.00 | 1.55% | 82,273 |
| Apr 1, 2026 | 211.90 | 215.00 | 210.10 | 212.70 | 212.70 | 1.29% | 33,413 |
| Mar 31, 2026 | 205.80 | 212.00 | 205.00 | 210.00 | 210.00 | 1.60% | 48,694 |
| Mar 30, 2026 | 208.80 | 210.70 | 205.60 | 206.70 | 206.70 | -1.01% | 43,539 |
| Mar 29, 2026 | 205.60 | 210.60 | 205.60 | 208.80 | 208.80 | 1.66% | 41,163 |
| Mar 26, 2026 | 207.20 | 207.60 | 203.50 | 205.40 | 205.40 | -0.87% | 25,796 |
| Mar 25, 2026 | 202.80 | 209.00 | 202.80 | 207.20 | 207.20 | 2.98% | 35,976 |
| Mar 24, 2026 | 208.80 | 208.80 | 201.20 | 201.20 | 201.20 | -3.13% | 36,059 |
| Mar 16, 2026 | 203.20 | 207.70 | 203.20 | 207.70 | 207.70 | 2.21% | 29,356 |
| Mar 15, 2026 | 209.30 | 210.50 | 202.90 | 203.20 | 203.20 | -2.91% | 22,743 |
| Mar 12, 2026 | 211.20 | 213.50 | 208.70 | 209.30 | 209.30 | -0.85% | 37,507 |
| Mar 11, 2026 | 216.80 | 216.80 | 208.30 | 211.10 | 211.10 | -1.68% | 32,668 |
| Mar 10, 2026 | 218.50 | 218.50 | 213.10 | 214.70 | 214.70 | -0.83% | 45,460 |
| Mar 9, 2026 | 212.00 | 220.80 | 209.00 | 216.50 | 216.50 | 4.09% | 101,936 |
| Mar 8, 2026 | 202.80 | 209.10 | 202.80 | 208.00 | 208.00 | 2.72% | 24,823 |
| Mar 5, 2026 | 199.00 | 207.40 | 198.40 | 202.50 | 202.50 | 1.45% | 42,600 |
| Mar 4, 2026 | 196.00 | 200.60 | 194.60 | 199.60 | 199.60 | 1.84% | 49,510 |
| Mar 3, 2026 | 189.00 | 197.00 | 188.00 | 196.00 | 196.00 | 3.98% | 50,689 |
| Mar 2, 2026 | 191.00 | 195.20 | 187.00 | 188.50 | 188.50 | -1.05% | 47,632 |
| Mar 1, 2026 | 191.00 | 196.50 | 189.00 | 190.50 | 190.50 | -4.37% | 50,883 |
| Feb 26, 2026 | 197.00 | 199.20 | 192.10 | 199.20 | 199.20 | 1.48% | 57,924 |
| Feb 25, 2026 | 200.00 | 200.00 | 195.60 | 196.30 | 196.30 | -1.60% | 18,907 |
| Feb 24, 2026 | 203.10 | 203.10 | 197.50 | 199.50 | 199.50 | -1.82% | 22,620 |
| Feb 23, 2026 | 200.50 | 204.00 | 197.00 | 203.20 | 203.20 | -3.70% | 71,524 |
| Feb 19, 2026 | 214.50 | 214.50 | 210.60 | 211.00 | 203.00 | -1.54% | 76,083 |
| Feb 18, 2026 | 214.00 | 215.50 | 211.40 | 214.30 | 206.17 | 0.14% | 104,453 |
| Feb 17, 2026 | 215.00 | 217.00 | 212.70 | 214.00 | 205.89 | 0.94% | 132,010 |
| Feb 16, 2026 | 219.20 | 219.20 | 210.20 | 212.00 | 203.96 | -3.28% | 51,846 |
| Feb 15, 2026 | 220.60 | 220.60 | 218.70 | 219.20 | 210.89 | -0.59% | 45,839 |
| Feb 12, 2026 | 230.90 | 230.90 | 219.80 | 220.50 | 212.14 | -5.93% | 150,526 |
| Feb 11, 2026 | 230.20 | 234.60 | 229.00 | 234.40 | 225.51 | 1.82% | 23,669 |
| Feb 10, 2026 | 228.50 | 231.20 | 228.20 | 230.20 | 221.47 | 0.96% | 32,299 |
| Feb 9, 2026 | 232.10 | 233.50 | 227.80 | 228.00 | 219.36 | -1.81% | 60,542 |
| Feb 8, 2026 | 235.10 | 239.60 | 232.00 | 232.20 | 223.40 | -1.19% | 28,739 |
| Feb 5, 2026 | 241.30 | 242.00 | 235.00 | 235.00 | 226.09 | -2.61% | 32,833 |
| Feb 4, 2026 | 243.40 | 243.70 | 240.70 | 241.30 | 232.15 | -0.86% | 7,210 |
| Feb 3, 2026 | 244.00 | 244.60 | 242.40 | 243.40 | 234.17 | -0.25% | 14,014 |
| Feb 2, 2026 | 240.20 | 245.00 | 238.10 | 244.00 | 234.75 | 1.67% | 17,428 |
| Feb 1, 2026 | 242.80 | 242.80 | 237.00 | 240.00 | 230.90 | -0.74% | 16,603 |
| Jan 29, 2026 | 245.20 | 248.40 | 241.80 | 241.80 | 232.63 | -2.03% | 30,802 |
| Jan 28, 2026 | 244.80 | 246.80 | 242.60 | 246.80 | 237.44 | 0.90% | 16,475 |
| Jan 27, 2026 | 243.40 | 245.00 | 241.00 | 244.60 | 235.33 | 0.45% | 21,448 |
| Jan 26, 2026 | 235.00 | 246.50 | 234.10 | 243.50 | 234.27 | 3.79% | 70,354 |
| Jan 25, 2026 | 232.80 | 237.20 | 232.80 | 234.60 | 225.71 | 0.82% | 42,090 |
| Jan 22, 2026 | 232.90 | 233.20 | 230.90 | 232.70 | 223.88 | -0.09% | 16,651 |
| Jan 21, 2026 | 230.80 | 233.40 | 230.30 | 232.90 | 224.07 | 0.91% | 17,103 |
| Jan 20, 2026 | 233.50 | 234.90 | 230.80 | 230.80 | 222.05 | -1.16% | 12,948 |
| Jan 19, 2026 | 231.00 | 233.50 | 231.00 | 233.50 | 224.65 | -0.43% | 16,653 |
| Jan 18, 2026 | 234.50 | 235.50 | 233.50 | 234.50 | 225.61 | - | 10,713 |
| Jan 15, 2026 | 240.10 | 240.10 | 234.50 | 234.50 | 225.61 | -2.49% | 13,686 |
| Jan 14, 2026 | 237.60 | 241.50 | 237.60 | 240.50 | 231.38 | 1.01% | 24,190 |
| Jan 13, 2026 | 240.20 | 241.00 | 237.00 | 238.10 | 229.07 | -0.71% | 15,536 |
| Jan 12, 2026 | 238.30 | 241.00 | 238.30 | 239.80 | 230.71 | 0.63% | 8,639 |
| Jan 11, 2026 | 234.20 | 239.00 | 234.20 | 238.30 | 229.26 | 1.79% | 5,988 |
| Jan 8, 2026 | 234.60 | 235.80 | 232.00 | 234.10 | 225.22 | -0.85% | 20,273 |
| Jan 7, 2026 | 241.10 | 242.40 | 234.50 | 236.10 | 227.15 | 0.08% | 17,481 |
| Jan 6, 2026 | 238.50 | 240.00 | 235.00 | 235.90 | 226.96 | -1.09% | 14,389 |
| Jan 5, 2026 | 244.00 | 244.00 | 237.90 | 238.50 | 229.46 | -1.45% | 13,696 |
| Jan 4, 2026 | 243.60 | 246.20 | 241.70 | 242.00 | 232.82 | -1.94% | 8,714 |
| Jan 1, 2026 | 247.00 | 248.00 | 245.00 | 246.80 | 237.44 | -0.08% | 6,956 |
| Dec 31, 2025 | 242.00 | 247.00 | 241.80 | 247.00 | 237.64 | 2.07% | 17,382 |
| Dec 30, 2025 | 243.40 | 243.40 | 239.20 | 242.00 | 232.82 | -0.58% | 20,074 |
| Dec 29, 2025 | 239.00 | 243.60 | 235.20 | 243.40 | 234.17 | 1.84% | 25,178 |
| Dec 28, 2025 | 238.00 | 239.00 | 233.30 | 239.00 | 229.94 | 0.84% | 15,797 |
| Dec 25, 2025 | 233.10 | 237.20 | 233.10 | 237.00 | 228.01 | 1.28% | 27,103 |
| Dec 24, 2025 | 235.20 | 235.20 | 232.10 | 234.00 | 225.13 | -0.43% | 11,655 |
| Dec 23, 2025 | 233.00 | 235.00 | 232.20 | 235.00 | 226.09 | 0.95% | 10,577 |
| Dec 22, 2025 | 237.00 | 237.00 | 231.50 | 232.80 | 223.97 | -1.77% | 21,064 |
| Dec 21, 2025 | 235.20 | 237.50 | 235.10 | 237.00 | 228.01 | 0.77% | 18,709 |
| Dec 18, 2025 | 233.00 | 235.20 | 230.20 | 235.20 | 226.28 | 1.42% | 15,881 |
| Dec 17, 2025 | 230.30 | 233.50 | 229.90 | 231.90 | 223.11 | 0.69% | 18,201 |
| Dec 16, 2025 | 233.10 | 234.70 | 230.30 | 230.30 | 221.57 | -1.24% | 13,793 |
| Dec 15, 2025 | 236.00 | 236.90 | 233.00 | 233.20 | 224.36 | -1.19% | 16,007 |
| Dec 14, 2025 | 237.00 | 237.20 | 235.40 | 236.00 | 227.05 | 0.21% | 10,450 |
| Dec 11, 2025 | 235.20 | 239.00 | 234.00 | 235.50 | 226.57 | 0.13% | 36,321 |
| Dec 10, 2025 | 235.00 | 236.00 | 234.10 | 235.20 | 226.28 | 0.47% | 19,905 |
| Dec 9, 2025 | 237.00 | 237.20 | 232.90 | 234.10 | 225.22 | -1.31% | 30,521 |
| Dec 8, 2025 | 243.00 | 243.00 | 235.40 | 237.20 | 228.21 | -1.70% | 20,710 |
| Dec 7, 2025 | 239.00 | 242.00 | 239.00 | 241.30 | 232.15 | 1.17% | 12,148 |
| Dec 4, 2025 | 242.00 | 242.00 | 238.50 | 238.50 | 229.46 | -1.16% | 20,220 |
| Dec 3, 2025 | 240.30 | 241.70 | 238.00 | 241.30 | 232.15 | 0.42% | 12,090 |
| Dec 2, 2025 | 239.00 | 241.70 | 239.00 | 240.30 | 231.19 | 0.54% | 16,711 |