Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia
· Delayed Price · Currency is SAR 52.65
+0.65 (1.25%)
Mar 9, 2026, 3:10 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.14 | 49.90 | 48.60 | 48.72 | 48.72 | -0.37% | 39,379 |
| Mar 4, 2026 | 46.66 | 48.90 | 46.66 | 48.90 | 48.90 | 4.80% | 56,121 |
| Mar 3, 2026 | 46.20 | 47.60 | 46.00 | 46.66 | 46.66 | -1.27% | 44,939 |
| Mar 2, 2026 | 48.00 | 49.28 | 47.14 | 47.26 | 47.26 | -1.13% | 44,810 |
| Mar 1, 2026 | 44.60 | 48.70 | 44.60 | 47.80 | 47.80 | -3.24% | 53,747 |
| Feb 26, 2026 | 51.75 | 51.75 | 49.28 | 49.40 | 49.40 | -3.33% | 46,193 |
| Feb 25, 2026 | 52.50 | 52.50 | 50.45 | 51.10 | 51.10 | 1.39% | 53,439 |
| Feb 24, 2026 | 52.60 | 52.80 | 50.40 | 50.40 | 50.40 | -4.55% | 88,037 |
| Feb 23, 2026 | 55.55 | 56.15 | 52.50 | 52.80 | 52.80 | -5.97% | 110,233 |
| Feb 19, 2026 | 58.40 | 58.40 | 55.95 | 56.15 | 56.15 | -3.61% | 47,871 |
| Feb 18, 2026 | 56.65 | 59.25 | 56.50 | 58.25 | 58.25 | 2.82% | 57,810 |
| Feb 17, 2026 | 57.75 | 57.75 | 56.65 | 56.65 | 56.65 | -2.41% | 41,036 |
| Feb 16, 2026 | 58.70 | 59.10 | 57.90 | 58.05 | 58.05 | -3.17% | 77,491 |
| Feb 15, 2026 | 58.20 | 59.95 | 56.65 | 59.95 | 59.95 | 3.72% | 93,920 |
| Feb 12, 2026 | 57.00 | 57.90 | 56.25 | 57.80 | 57.80 | 2.21% | 83,121 |
| Feb 11, 2026 | 57.70 | 57.70 | 56.15 | 56.55 | 56.55 | -1.05% | 26,196 |
| Feb 10, 2026 | 56.90 | 57.80 | 56.90 | 57.15 | 57.15 | -0.09% | 27,281 |
| Feb 9, 2026 | 58.60 | 58.60 | 57.15 | 57.20 | 57.20 | -0.61% | 20,421 |
| Feb 8, 2026 | 57.00 | 58.60 | 57.00 | 57.55 | 57.55 | 1.77% | 53,269 |
| Feb 5, 2026 | 59.00 | 59.00 | 56.55 | 56.55 | 56.55 | -4.07% | 44,964 |
| Feb 4, 2026 | 59.15 | 60.15 | 58.85 | 58.95 | 58.95 | -0.76% | 53,987 |
| Feb 3, 2026 | 60.00 | 60.15 | 59.25 | 59.40 | 59.40 | - | 30,047 |
| Feb 2, 2026 | 58.90 | 59.70 | 58.15 | 59.40 | 59.40 | 0.68% | 35,413 |
| Feb 1, 2026 | 61.10 | 61.10 | 58.70 | 59.00 | 59.00 | -2.48% | 47,879 |
| Jan 29, 2026 | 61.60 | 61.60 | 60.20 | 60.50 | 60.50 | -2.10% | 58,648 |
| Jan 28, 2026 | 62.60 | 62.75 | 61.45 | 61.80 | 61.80 | -0.88% | 53,273 |
| Jan 27, 2026 | 62.00 | 62.90 | 62.00 | 62.35 | 62.35 | 0.65% | 59,116 |
| Jan 26, 2026 | 61.60 | 62.60 | 61.00 | 61.95 | 61.95 | 0.57% | 78,179 |
| Jan 25, 2026 | 62.40 | 63.00 | 61.30 | 61.60 | 61.60 | -0.65% | 78,246 |
| Jan 22, 2026 | 60.95 | 62.50 | 60.90 | 62.00 | 62.00 | 1.89% | 98,386 |
| Jan 21, 2026 | 61.25 | 61.25 | 60.50 | 60.85 | 60.85 | 0.08% | 51,269 |
| Jan 20, 2026 | 60.95 | 62.45 | 60.70 | 60.80 | 60.80 | -0.25% | 173,042 |
| Jan 19, 2026 | 59.70 | 61.60 | 59.50 | 60.95 | 60.95 | 2.18% | 276,201 |
| Jan 18, 2026 | 57.20 | 59.85 | 57.20 | 59.65 | 59.65 | 3.47% | 47,873 |
| Jan 15, 2026 | 58.35 | 58.65 | 57.30 | 57.65 | 57.65 | -1.20% | 45,308 |
| Jan 14, 2026 | 58.30 | 59.75 | 58.10 | 58.35 | 58.35 | -0.68% | 73,164 |
| Jan 13, 2026 | 59.00 | 59.40 | 58.30 | 58.75 | 58.75 | -0.09% | 39,904 |
| Jan 12, 2026 | 58.00 | 59.25 | 57.70 | 58.80 | 58.80 | 1.91% | 81,548 |
| Jan 11, 2026 | 56.50 | 58.90 | 56.30 | 57.70 | 57.70 | 2.67% | 122,453 |
| Jan 8, 2026 | 56.80 | 56.80 | 55.55 | 56.20 | 56.20 | -1.06% | 53,412 |
| Jan 7, 2026 | 57.90 | 58.00 | 56.00 | 56.80 | 56.80 | 1.79% | 84,511 |
| Jan 6, 2026 | 57.25 | 57.45 | 55.55 | 55.80 | 55.80 | -1.67% | 70,218 |
| Jan 5, 2026 | 58.90 | 59.50 | 56.50 | 56.75 | 56.75 | -2.99% | 60,570 |
| Jan 4, 2026 | 60.50 | 60.50 | 58.00 | 58.50 | 58.50 | -2.58% | 65,315 |
| Jan 1, 2026 | 57.40 | 61.00 | 57.40 | 60.05 | 60.05 | 5.07% | 67,355 |
| Dec 31, 2025 | 58.60 | 58.60 | 56.10 | 57.15 | 57.15 | 3.35% | 36,645 |
| Dec 30, 2025 | 57.50 | 57.50 | 55.20 | 55.30 | 55.30 | -4.24% | 42,257 |
| Dec 29, 2025 | 55.90 | 57.75 | 55.50 | 57.75 | 57.75 | 3.59% | 62,346 |
| Dec 28, 2025 | 58.00 | 58.00 | 55.00 | 55.75 | 55.75 | -3.04% | 156,086 |
| Dec 25, 2025 | 59.55 | 59.95 | 57.50 | 57.50 | 57.50 | -4.01% | 67,743 |
| Dec 24, 2025 | 60.65 | 60.65 | 59.35 | 59.90 | 59.90 | -0.91% | 34,426 |
| Dec 23, 2025 | 59.95 | 60.60 | 59.95 | 60.45 | 60.45 | 1.17% | 38,636 |
| Dec 22, 2025 | 61.25 | 61.30 | 59.65 | 59.75 | 59.75 | -2.45% | 60,702 |
| Dec 21, 2025 | 60.55 | 62.40 | 60.55 | 61.25 | 61.25 | 2.08% | 82,481 |
| Dec 18, 2025 | 61.80 | 62.10 | 60.00 | 60.00 | 60.00 | -2.91% | 64,468 |
| Dec 17, 2025 | 60.60 | 62.15 | 60.60 | 61.80 | 61.80 | 1.06% | 22,088 |
| Dec 16, 2025 | 62.40 | 62.40 | 61.00 | 61.15 | 61.15 | -1.37% | 23,739 |
| Dec 15, 2025 | 62.30 | 62.30 | 61.50 | 62.00 | 62.00 | - | 30,302 |
| Dec 14, 2025 | 63.10 | 63.15 | 61.70 | 62.00 | 62.00 | -2.52% | 51,518 |
| Dec 11, 2025 | 64.25 | 64.25 | 63.15 | 63.60 | 63.60 | -1.01% | 36,879 |
| Dec 10, 2025 | 63.50 | 64.30 | 63.35 | 64.25 | 64.25 | 1.18% | 52,951 |
| Dec 9, 2025 | 63.10 | 64.05 | 62.95 | 63.50 | 63.50 | 0.79% | 62,721 |
| Dec 8, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.79% | 23,835 |
| Dec 7, 2025 | 62.90 | 64.65 | 61.55 | 63.50 | 63.50 | 1.11% | 89,942 |
| 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 |