Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia
· Delayed Price · Currency is SAR 62.80
+1.80 (2.95%)
At close: Dec 4, 2025
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.50 | 63.15 | 61.40 | 62.80 | 62.80 | 2.95% | 80,750 |
| Dec 3, 2025 | 60.50 | 61.60 | 59.95 | 61.00 | 61.00 | 2.52% | 78,945 |
| Dec 2, 2025 | 61.00 | 61.60 | 59.10 | 59.50 | 59.50 | -2.46% | 121,899 |
| Dec 1, 2025 | 62.00 | 62.00 | 60.90 | 61.00 | 61.00 | -0.33% | 30,717 |
| Nov 30, 2025 | 62.00 | 62.50 | 60.85 | 61.20 | 61.20 | -1.21% | 37,922 |
| Nov 27, 2025 | 62.70 | 63.00 | 61.00 | 61.95 | 61.95 | -0.32% | 50,611 |
| Nov 26, 2025 | 63.00 | 63.10 | 61.00 | 62.15 | 62.15 | -1.35% | 74,285 |
| Nov 25, 2025 | 63.10 | 64.45 | 62.35 | 63.00 | 63.00 | -0.16% | 81,354 |
| Nov 24, 2025 | 64.10 | 64.10 | 62.90 | 63.10 | 63.10 | -0.94% | 45,120 |
| Nov 23, 2025 | 63.55 | 64.35 | 63.00 | 63.70 | 63.70 | 0.31% | 54,933 |
| Nov 20, 2025 | 63.85 | 64.30 | 63.25 | 63.50 | 63.50 | 0.32% | 38,716 |
| Nov 19, 2025 | 64.25 | 65.40 | 63.10 | 63.30 | 63.30 | -1.40% | 108,863 |
| Nov 18, 2025 | 62.45 | 64.60 | 62.00 | 64.20 | 64.20 | 3.22% | 215,349 |
| Nov 17, 2025 | 62.00 | 63.40 | 61.90 | 62.20 | 62.20 | 0.32% | 133,950 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.55 | 62.00 | 62.00 | -2.05% | 103,881 |
| Nov 13, 2025 | 65.50 | 65.90 | 63.20 | 63.30 | 63.30 | -3.65% | 168,941 |
| Nov 12, 2025 | 65.85 | 66.40 | 64.95 | 65.70 | 65.70 | -0.23% | 107,014 |
| Nov 11, 2025 | 66.50 | 66.50 | 65.10 | 65.85 | 65.85 | -1.20% | 81,986 |
| Nov 10, 2025 | 66.25 | 67.50 | 64.15 | 66.65 | 66.65 | 0.08% | 236,617 |
| Nov 9, 2025 | 67.10 | 68.50 | 66.60 | 66.60 | 66.60 | -9.94% | 508,629 |
| Nov 6, 2025 | 74.00 | 74.60 | 73.30 | 73.95 | 73.95 | -0.07% | 61,484 |
| Nov 5, 2025 | 75.75 | 75.75 | 73.35 | 74.00 | 74.00 | -2.31% | 128,125 |
| Nov 4, 2025 | 76.05 | 77.25 | 75.50 | 75.75 | 75.75 | -0.66% | 119,511 |
| Nov 3, 2025 | 77.50 | 77.60 | 76.10 | 76.25 | 76.25 | -1.61% | 72,197 |
| Nov 2, 2025 | 79.85 | 79.85 | 77.25 | 77.50 | 77.50 | -1.90% | 86,064 |
| Oct 30, 2025 | 75.60 | 79.70 | 75.60 | 79.00 | 79.00 | 4.71% | 397,727 |
| Oct 29, 2025 | 76.40 | 76.75 | 75.00 | 75.45 | 75.45 | -1.18% | 96,692 |
| Oct 28, 2025 | 76.85 | 77.00 | 76.30 | 76.35 | 76.35 | -0.65% | 67,199 |
| Oct 27, 2025 | 77.75 | 77.75 | 76.60 | 76.85 | 76.85 | -1.16% | 132,239 |
| Oct 26, 2025 | 79.40 | 79.40 | 77.60 | 77.75 | 77.75 | -0.32% | 72,292 |
| Oct 23, 2025 | 78.05 | 78.40 | 77.55 | 78.00 | 78.00 | - | 56,398 |
| Oct 22, 2025 | 78.90 | 79.00 | 78.00 | 78.00 | 78.00 | -1.14% | 61,817 |
| Oct 21, 2025 | 79.40 | 81.40 | 78.40 | 78.90 | 78.90 | -0.63% | 62,380 |
| Oct 20, 2025 | 81.00 | 81.75 | 78.80 | 79.40 | 79.40 | -2.22% | 167,433 |
| Oct 19, 2025 | 81.30 | 82.20 | 81.20 | 81.20 | 81.20 | -0.12% | 42,772 |
| Oct 16, 2025 | 81.05 | 82.05 | 81.05 | 81.30 | 81.30 | -0.18% | 57,233 |
| Oct 15, 2025 | 83.40 | 83.40 | 81.40 | 81.45 | 81.45 | -1.87% | 133,899 |
| Oct 14, 2025 | 83.60 | 83.80 | 82.70 | 83.00 | 83.00 | -0.66% | 63,968 |
| Oct 13, 2025 | 84.00 | 84.00 | 82.95 | 83.55 | 83.55 | 0.72% | 60,532 |
| Oct 12, 2025 | 83.00 | 83.60 | 82.50 | 82.95 | 82.95 | -1.25% | 69,069 |
| Oct 9, 2025 | 83.05 | 85.20 | 83.05 | 84.00 | 84.00 | 1.20% | 154,391 |
| Oct 8, 2025 | 83.05 | 85.80 | 82.90 | 83.00 | 83.00 | -0.36% | 311,051 |
| Oct 7, 2025 | 83.05 | 83.70 | 83.05 | 83.30 | 83.30 | -0.18% | 56,676 |
| Oct 6, 2025 | 83.20 | 83.85 | 83.20 | 83.45 | 83.45 | -0.12% | 43,523 |
| Oct 5, 2025 | 83.20 | 84.45 | 83.20 | 83.55 | 83.55 | 0.06% | 80,717 |
| Oct 2, 2025 | 83.25 | 84.15 | 82.95 | 83.50 | 83.50 | 0.60% | 82,336 |
| Oct 1, 2025 | 82.50 | 83.60 | 82.45 | 83.00 | 83.00 | 0.55% | 58,286 |
| Sep 30, 2025 | 84.00 | 84.00 | 82.55 | 82.55 | 82.55 | -1.49% | 98,960 |
| Sep 29, 2025 | 82.30 | 84.10 | 82.15 | 83.80 | 83.80 | 1.58% | 163,781 |
| Sep 28, 2025 | 81.50 | 83.45 | 81.50 | 82.50 | 82.50 | 1.23% | 107,555 |
| Sep 25, 2025 | 82.90 | 82.90 | 80.60 | 81.50 | 81.50 | -0.97% | 66,155 |
| Sep 24, 2025 | 79.40 | 83.00 | 79.15 | 82.30 | 82.30 | 3.78% | 201,621 |
| Sep 22, 2025 | 80.70 | 80.70 | 79.05 | 79.30 | 79.30 | -1.55% | 154,638 |
| Sep 21, 2025 | 79.75 | 81.75 | 79.70 | 80.55 | 80.55 | 1.07% | 165,143 |
| Sep 18, 2025 | 79.75 | 79.75 | 78.85 | 79.70 | 79.70 | -0.13% | 153,346 |
| Sep 17, 2025 | 80.05 | 80.20 | 79.30 | 79.80 | 79.80 | -0.13% | 49,211 |
| Sep 16, 2025 | 78.70 | 80.85 | 78.60 | 79.90 | 79.90 | 1.65% | 163,312 |
| Sep 15, 2025 | 78.30 | 78.75 | 77.80 | 78.60 | 78.60 | 0.26% | 28,324 |
| Sep 14, 2025 | 78.25 | 78.85 | 76.90 | 78.40 | 78.40 | 0.19% | 34,622 |
| Sep 11, 2025 | 77.30 | 78.50 | 76.90 | 78.25 | 78.25 | 1.23% | 47,898 |
| Sep 10, 2025 | 78.00 | 78.00 | 76.95 | 77.30 | 77.30 | -0.90% | 32,099 |
| Sep 9, 2025 | 77.10 | 78.25 | 76.50 | 78.00 | 78.00 | 1.30% | 80,239 |
| Sep 8, 2025 | 76.85 | 77.90 | 76.20 | 77.00 | 77.00 | 0.46% | 80,087 |
| Sep 7, 2025 | 76.45 | 77.30 | 76.45 | 76.65 | 76.65 | 0.33% | 41,295 |
| Sep 4, 2025 | 76.30 | 77.70 | 76.30 | 76.40 | 76.40 | 0.13% | 56,734 |
| Sep 3, 2025 | 76.40 | 76.95 | 76.05 | 76.30 | 76.30 | -0.52% | 45,998 |
| Sep 2, 2025 | 77.50 | 77.50 | 76.30 | 76.70 | 76.70 | -1.03% | 80,240 |
| Sep 1, 2025 | 77.80 | 79.90 | 77.00 | 77.50 | 77.50 | -0.45% | 110,088 |
| Aug 31, 2025 | 79.05 | 79.55 | 76.85 | 77.85 | 77.85 | -1.52% | 84,482 |
| Aug 28, 2025 | 80.00 | 80.70 | 79.00 | 79.05 | 79.05 | -1.19% | 80,052 |
| Aug 27, 2025 | 81.35 | 81.80 | 79.95 | 80.00 | 80.00 | -0.93% | 157,398 |
| Aug 26, 2025 | 82.25 | 82.80 | 80.75 | 80.75 | 80.75 | -1.58% | 154,431 |
| Aug 25, 2025 | 82.75 | 83.30 | 82.05 | 82.05 | 82.05 | -0.85% | 32,742 |
| Aug 24, 2025 | 82.85 | 83.50 | 82.40 | 82.75 | 82.75 | 0.61% | 37,706 |
| Aug 21, 2025 | 82.80 | 82.85 | 81.85 | 82.25 | 82.25 | -0.66% | 41,474 |
| Aug 20, 2025 | 83.50 | 84.20 | 82.75 | 82.80 | 82.80 | -0.72% | 33,879 |
| Aug 19, 2025 | 83.70 | 83.90 | 82.85 | 83.40 | 83.40 | -0.06% | 25,530 |
| Aug 18, 2025 | 83.10 | 84.35 | 82.65 | 83.45 | 83.45 | 0.12% | 61,353 |
| Aug 17, 2025 | 81.95 | 83.95 | 81.95 | 83.35 | 83.35 | 2.08% | 75,291 |
| Aug 14, 2025 | 81.45 | 82.10 | 81.00 | 81.65 | 81.65 | 0.25% | 54,054 |
| Aug 13, 2025 | 81.90 | 82.85 | 80.00 | 81.45 | 81.45 | -0.67% | 103,404 |
| Aug 12, 2025 | 83.20 | 83.70 | 81.90 | 82.00 | 82.00 | -2.26% | 94,829 |
| Aug 11, 2025 | 86.70 | 87.05 | 83.55 | 83.90 | 83.90 | -4.00% | 122,146 |
| Aug 10, 2025 | 87.30 | 88.50 | 86.45 | 87.40 | 87.40 | -6.12% | 194,799 |
| Aug 7, 2025 | 89.50 | 93.95 | 89.35 | 93.10 | 93.10 | 4.02% | 248,087 |
| Aug 6, 2025 | 90.00 | 90.20 | 88.80 | 89.50 | 89.50 | -0.28% | 29,710 |
| Aug 5, 2025 | 90.00 | 90.00 | 89.30 | 89.75 | 89.75 | - | 26,934 |
| Aug 4, 2025 | 88.25 | 90.50 | 88.05 | 89.75 | 89.75 | 1.76% | 48,092 |
| Aug 3, 2025 | 89.00 | 89.15 | 87.70 | 88.20 | 88.20 | -1.78% | 21,653 |
| Jul 31, 2025 | 91.20 | 91.20 | 89.55 | 89.80 | 89.80 | -1.32% | 32,368 |
| Jul 30, 2025 | 87.25 | 91.00 | 86.80 | 91.00 | 91.00 | 4.30% | 44,282 |
| Jul 29, 2025 | 88.50 | 88.50 | 87.10 | 87.25 | 87.25 | -1.08% | 42,439 |
| Jul 28, 2025 | 89.00 | 89.05 | 88.00 | 88.20 | 88.20 | -0.68% | 23,603 |
| Jul 27, 2025 | 88.80 | 90.00 | 88.50 | 88.80 | 88.80 | 0.06% | 36,160 |
| Jul 24, 2025 | 89.95 | 90.25 | 88.50 | 88.75 | 88.75 | -0.67% | 24,204 |
| Jul 23, 2025 | 88.15 | 89.85 | 87.60 | 89.35 | 89.35 | 1.42% | 31,657 |
| Jul 22, 2025 | 89.90 | 90.20 | 88.00 | 88.10 | 88.10 | -1.95% | 73,891 |
| Jul 21, 2025 | 90.80 | 91.05 | 89.30 | 89.85 | 89.85 | -1.05% | 41,730 |
| Jul 20, 2025 | 92.00 | 92.45 | 90.60 | 90.80 | 90.80 | -0.98% | 36,583 |
| Jul 17, 2025 | 91.05 | 92.55 | 90.70 | 91.70 | 91.70 | 0.71% | 64,025 |