Tanmiah Food Company (TADAWUL:2281)
Saudi Arabia
· Delayed Price · Currency is SAR 65.10
+0.50 (0.77%)
Apr 29, 2026, 3:13 PM AST
Tanmiah Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 65.05 | 64.20 | 64.60 | 64.60 | -0.62% | 45,945 |
| Apr 27, 2026 | 65.25 | 65.30 | 63.90 | 65.00 | 65.00 | -0.38% | 56,723 |
| Apr 26, 2026 | 65.15 | 65.55 | 63.30 | 65.25 | 65.25 | 0.08% | 137,527 |
| Apr 23, 2026 | 65.70 | 66.40 | 64.50 | 65.20 | 65.20 | -0.76% | 167,926 |
| Apr 22, 2026 | 61.50 | 67.10 | 60.45 | 65.70 | 65.70 | 7.00% | 496,251 |
| Apr 21, 2026 | 61.00 | 61.75 | 60.30 | 61.40 | 61.40 | 2.33% | 132,443 |
| Apr 20, 2026 | 59.50 | 61.45 | 59.25 | 60.00 | 60.00 | -0.41% | 115,392 |
| Apr 19, 2026 | 61.00 | 61.30 | 59.90 | 60.25 | 60.25 | -1.71% | 50,227 |
| Apr 16, 2026 | 61.95 | 61.95 | 61.10 | 61.30 | 61.30 | 0.25% | 41,721 |
| Apr 15, 2026 | 61.30 | 62.50 | 60.80 | 61.15 | 61.15 | -0.24% | 98,049 |
| Apr 14, 2026 | 60.85 | 61.40 | 60.05 | 61.30 | 61.30 | 0.74% | 66,258 |
| Apr 13, 2026 | 61.10 | 61.40 | 60.10 | 60.85 | 60.85 | -0.08% | 102,460 |
| Apr 12, 2026 | 59.00 | 62.75 | 58.70 | 60.90 | 60.90 | 3.40% | 270,832 |
| Apr 9, 2026 | 59.10 | 59.10 | 58.20 | 58.90 | 58.90 | -0.34% | 31,259 |
| Apr 8, 2026 | 59.90 | 60.35 | 59.00 | 59.10 | 59.10 | 2.34% | 100,396 |
| Apr 7, 2026 | 58.30 | 58.65 | 57.10 | 57.75 | 57.75 | -1.11% | 63,855 |
| Apr 6, 2026 | 59.50 | 59.50 | 58.25 | 58.40 | 58.40 | -1.02% | 67,540 |
| Apr 5, 2026 | 58.95 | 59.85 | 57.95 | 59.00 | 59.00 | 0.17% | 80,238 |
| Apr 2, 2026 | 59.75 | 59.75 | 57.60 | 58.90 | 58.90 | 0.86% | 120,865 |
| Apr 1, 2026 | 54.90 | 60.15 | 54.60 | 58.40 | 58.40 | 6.38% | 451,157 |
| Mar 31, 2026 | 55.50 | 55.65 | 54.60 | 54.90 | 54.90 | 0.18% | 80,337 |
| Mar 30, 2026 | 54.15 | 55.70 | 53.00 | 54.80 | 54.80 | 0.74% | 83,292 |
| Mar 29, 2026 | 53.60 | 54.80 | 53.20 | 54.40 | 54.40 | 1.49% | 66,223 |
| Mar 26, 2026 | 53.00 | 54.40 | 52.35 | 53.60 | 53.60 | 1.04% | 70,891 |
| Mar 25, 2026 | 50.60 | 53.80 | 50.55 | 53.05 | 53.05 | 5.05% | 105,351 |
| Mar 24, 2026 | 51.15 | 51.70 | 50.35 | 50.50 | 50.50 | -1.27% | 31,774 |
| Mar 16, 2026 | 51.55 | 51.55 | 50.50 | 51.15 | 51.15 | -0.78% | 48,628 |
| Mar 15, 2026 | 51.10 | 51.95 | 51.05 | 51.55 | 51.55 | -1.15% | 19,065 |
| Mar 12, 2026 | 53.00 | 53.00 | 51.50 | 52.15 | 52.15 | 0.29% | 28,793 |
| Mar 11, 2026 | 54.00 | 55.00 | 51.75 | 52.00 | 52.00 | -4.06% | 65,545 |
| Mar 10, 2026 | 52.70 | 54.45 | 51.70 | 54.20 | 54.20 | 2.94% | 91,866 |
| Mar 9, 2026 | 52.10 | 52.70 | 51.20 | 52.65 | 52.65 | 1.25% | 104,839 |
| Mar 8, 2026 | 53.55 | 53.55 | 49.02 | 52.00 | 52.00 | 6.73% | 101,875 |
| 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 |