The First Milling Company (TADAWUL:2283)
Saudi Arabia
· Delayed Price · Currency is SAR 49.90
-0.02 (-0.04%)
At close: Mar 9, 2026
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.90 | 50.00 | 49.26 | 49.90 | 49.90 | -0.04% | 49,734 |
| Mar 8, 2026 | 47.80 | 49.98 | 47.80 | 49.92 | 49.92 | 4.30% | 44,445 |
| Mar 5, 2026 | 47.30 | 48.16 | 47.30 | 47.86 | 47.86 | 1.18% | 26,221 |
| Mar 4, 2026 | 46.00 | 47.80 | 46.00 | 47.30 | 47.30 | 3.01% | 22,447 |
| Mar 3, 2026 | 45.88 | 46.00 | 45.10 | 45.92 | 45.92 | -0.69% | 36,692 |
| Mar 2, 2026 | 46.12 | 46.98 | 45.64 | 46.24 | 46.24 | 0.26% | 19,614 |
| Mar 1, 2026 | 46.26 | 46.70 | 45.60 | 46.12 | 46.12 | -1.24% | 42,180 |
| Feb 26, 2026 | 47.12 | 47.60 | 46.70 | 46.70 | 46.70 | -1.56% | 28,333 |
| Feb 25, 2026 | 47.66 | 48.14 | 47.00 | 47.44 | 47.44 | -0.46% | 20,162 |
| Feb 24, 2026 | 47.30 | 47.84 | 47.00 | 47.66 | 47.66 | 0.17% | 14,038 |
| Feb 23, 2026 | 49.46 | 49.46 | 47.26 | 47.58 | 47.58 | -0.25% | 25,273 |
| Feb 19, 2026 | 49.00 | 49.04 | 47.54 | 47.70 | 47.70 | -2.69% | 63,117 |
| Feb 18, 2026 | 49.14 | 49.20 | 48.50 | 49.02 | 49.02 | -0.28% | 15,238 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.80 | 49.16 | 49.16 | -0.24% | 21,293 |
| Feb 16, 2026 | 49.72 | 49.98 | 48.72 | 49.28 | 49.28 | -0.85% | 28,085 |
| Feb 15, 2026 | 49.70 | 49.84 | 49.40 | 49.70 | 49.70 | 0.20% | 14,922 |
| Feb 12, 2026 | 49.18 | 49.78 | 48.84 | 49.60 | 49.60 | 0.85% | 39,585 |
| Feb 11, 2026 | 49.20 | 49.28 | 48.70 | 49.18 | 49.18 | 0.41% | 12,031 |
| Feb 10, 2026 | 48.66 | 49.14 | 48.60 | 48.98 | 48.98 | 0.45% | 17,659 |
| Feb 9, 2026 | 49.02 | 49.52 | 48.76 | 48.76 | 48.76 | -1.02% | 16,975 |
| Feb 8, 2026 | 48.22 | 49.26 | 48.22 | 49.26 | 49.26 | 0.94% | 11,934 |
| Feb 5, 2026 | 48.78 | 49.00 | 48.00 | 48.80 | 48.80 | -0.57% | 26,047 |
| Feb 4, 2026 | 49.40 | 50.00 | 49.06 | 49.08 | 49.08 | -0.65% | 20,620 |
| Feb 3, 2026 | 49.64 | 50.10 | 49.26 | 49.40 | 49.40 | -0.48% | 20,536 |
| Feb 2, 2026 | 49.20 | 49.98 | 48.70 | 49.64 | 49.64 | 0.73% | 17,083 |
| Feb 1, 2026 | 50.45 | 50.70 | 49.20 | 49.28 | 49.28 | -2.42% | 22,437 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.25 | 50.50 | 50.50 | -0.88% | 30,582 |
| Jan 28, 2026 | 51.40 | 51.40 | 50.70 | 50.95 | 50.95 | -0.49% | 28,111 |
| Jan 27, 2026 | 50.30 | 51.35 | 50.30 | 51.20 | 51.20 | 1.79% | 30,078 |
| Jan 26, 2026 | 50.85 | 51.00 | 50.30 | 50.30 | 50.30 | -1.18% | 29,733 |
| Jan 25, 2026 | 49.92 | 51.40 | 49.84 | 50.90 | 50.90 | 2.13% | 36,862 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.70 | 49.84 | 49.84 | 0.12% | 27,991 |
| Jan 21, 2026 | 49.56 | 50.00 | 49.40 | 49.78 | 49.78 | 0.36% | 37,807 |
| Jan 20, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | -0.48% | 17,400 |
| Jan 19, 2026 | 49.74 | 50.10 | 49.60 | 49.84 | 49.84 | 0.24% | 20,885 |
| Jan 18, 2026 | 49.98 | 50.00 | 49.06 | 49.72 | 49.72 | 1.64% | 24,610 |
| Jan 15, 2026 | 49.42 | 49.42 | 48.50 | 48.92 | 48.92 | -0.97% | 32,141 |
| Jan 14, 2026 | 49.40 | 50.15 | 49.18 | 49.40 | 49.40 | -0.92% | 25,976 |
| Jan 13, 2026 | 50.00 | 50.45 | 49.80 | 49.86 | 49.86 | -0.48% | 12,370 |
| Jan 12, 2026 | 49.32 | 50.60 | 49.32 | 50.10 | 50.10 | -0.50% | 26,245 |
| Jan 11, 2026 | 49.80 | 50.65 | 49.80 | 50.35 | 50.35 | 1.51% | 21,478 |
| Jan 8, 2026 | 50.00 | 50.65 | 49.44 | 49.60 | 49.60 | -1.39% | 60,149 |
| Jan 7, 2026 | 49.82 | 50.50 | 49.68 | 50.30 | 50.30 | 1.41% | 29,968 |
| Jan 6, 2026 | 49.50 | 49.82 | 49.38 | 49.60 | 49.60 | 1.18% | 72,245 |
| Jan 5, 2026 | 49.08 | 49.80 | 48.90 | 49.02 | 49.02 | 0.25% | 47,098 |
| Jan 4, 2026 | 48.20 | 49.00 | 48.20 | 48.90 | 48.90 | -0.20% | 11,721 |
| Jan 1, 2026 | 48.98 | 49.30 | 48.96 | 49.00 | 49.00 | - | 10,636 |
| Dec 31, 2025 | 48.70 | 49.04 | 47.96 | 49.00 | 49.00 | 4.08% | 45,615 |
| Dec 30, 2025 | 47.90 | 48.76 | 47.00 | 47.08 | 47.08 | -1.88% | 35,528 |
| Dec 29, 2025 | 47.40 | 48.20 | 47.24 | 47.98 | 47.98 | 1.27% | 20,533 |
| Dec 28, 2025 | 48.50 | 48.50 | 47.20 | 47.38 | 47.38 | -2.31% | 30,449 |
| Dec 25, 2025 | 48.62 | 48.78 | 47.90 | 48.50 | 48.50 | -0.04% | 20,888 |
| Dec 24, 2025 | 48.02 | 48.60 | 48.00 | 48.52 | 48.52 | 0.83% | 47,191 |
| Dec 23, 2025 | 47.24 | 48.22 | 47.24 | 48.12 | 48.12 | 1.86% | 32,395 |
| Dec 22, 2025 | 47.28 | 47.64 | 46.80 | 47.24 | 47.24 | -0.08% | 47,520 |
| Dec 21, 2025 | 46.76 | 47.90 | 46.76 | 47.28 | 47.28 | 1.11% | 27,722 |
| Dec 18, 2025 | 46.18 | 46.80 | 46.10 | 46.76 | 46.76 | 1.26% | 56,518 |
| Dec 17, 2025 | 47.40 | 47.40 | 46.10 | 46.18 | 46.18 | -2.57% | 176,353 |
| Dec 16, 2025 | 47.94 | 48.16 | 47.38 | 47.40 | 47.40 | -1.62% | 50,133 |
| Dec 15, 2025 | 48.70 | 48.76 | 47.98 | 48.18 | 48.18 | -1.07% | 53,455 |
| Dec 14, 2025 | 49.22 | 49.22 | 48.66 | 48.70 | 48.70 | -1.06% | 13,299 |
| Dec 11, 2025 | 49.60 | 49.60 | 48.90 | 49.22 | 49.22 | -0.77% | 31,306 |
| Dec 10, 2025 | 49.18 | 49.80 | 49.18 | 49.60 | 49.60 | 0.40% | 8,563 |
| Dec 9, 2025 | 49.40 | 49.60 | 49.00 | 49.40 | 49.40 | -0.08% | 8,870 |
| Dec 8, 2025 | 49.36 | 49.76 | 49.14 | 49.44 | 49.44 | 0.20% | 12,292 |
| Dec 7, 2025 | 49.76 | 49.84 | 49.22 | 49.34 | 49.34 | -0.80% | 19,554 |
| Dec 4, 2025 | 49.02 | 49.80 | 49.02 | 49.74 | 49.74 | 0.61% | 23,843 |
| Dec 3, 2025 | 47.94 | 49.50 | 47.94 | 49.44 | 49.44 | 2.36% | 23,237 |
| Dec 2, 2025 | 47.14 | 48.48 | 47.14 | 48.30 | 48.30 | 3.07% | 83,180 |
| Dec 1, 2025 | 49.00 | 49.12 | 46.86 | 46.86 | 46.86 | -4.37% | 157,091 |
| Nov 30, 2025 | 49.62 | 49.78 | 48.90 | 49.00 | 49.00 | -1.25% | 33,513 |
| Nov 27, 2025 | 49.90 | 49.90 | 49.30 | 49.62 | 49.62 | 0.32% | 63,925 |
| Nov 26, 2025 | 49.70 | 49.98 | 49.20 | 49.46 | 49.46 | -0.48% | 24,534 |
| Nov 25, 2025 | 51.30 | 51.30 | 49.70 | 49.70 | 49.70 | -3.12% | 39,401 |
| Nov 24, 2025 | 50.45 | 51.30 | 50.45 | 51.30 | 51.30 | 1.48% | 22,366 |
| Nov 23, 2025 | 50.80 | 50.90 | 50.30 | 50.55 | 50.55 | -0.69% | 19,975 |
| Nov 20, 2025 | 50.80 | 50.95 | 50.50 | 50.90 | 50.90 | - | 15,056 |
| Nov 19, 2025 | 51.00 | 51.20 | 50.55 | 50.90 | 50.90 | 0.20% | 15,790 |
| Nov 18, 2025 | 50.40 | 50.95 | 50.25 | 50.80 | 50.80 | 0.79% | 19,948 |
| Nov 17, 2025 | 51.05 | 51.05 | 50.25 | 50.40 | 50.40 | -1.37% | 24,232 |
| Nov 16, 2025 | 52.00 | 52.00 | 50.90 | 51.10 | 51.10 | -1.73% | 33,110 |
| Nov 13, 2025 | 51.90 | 52.10 | 51.70 | 52.00 | 52.00 | -0.19% | 28,663 |
| Nov 12, 2025 | 51.80 | 52.20 | 51.80 | 52.10 | 52.10 | 0.77% | 17,546 |
| Nov 11, 2025 | 52.10 | 52.35 | 51.70 | 51.70 | 51.70 | -0.77% | 19,635 |
| Nov 10, 2025 | 51.40 | 52.30 | 51.35 | 52.10 | 52.10 | 1.36% | 29,047 |
| Nov 9, 2025 | 52.60 | 52.60 | 51.30 | 51.40 | 51.40 | -2.47% | 44,076 |
| Nov 6, 2025 | 52.10 | 52.70 | 51.85 | 52.70 | 52.70 | 1.15% | 51,504 |
| Nov 5, 2025 | 52.60 | 52.95 | 52.10 | 52.10 | 52.10 | -0.86% | 40,612 |
| Nov 4, 2025 | 52.90 | 53.20 | 52.55 | 52.55 | 52.55 | -0.85% | 158,340 |
| Nov 3, 2025 | 53.05 | 53.40 | 52.90 | 53.00 | 53.00 | -0.09% | 39,519 |
| Nov 2, 2025 | 53.70 | 53.75 | 53.00 | 53.05 | 53.05 | -1.21% | 30,954 |
| Oct 30, 2025 | 53.35 | 53.90 | 53.30 | 53.70 | 53.70 | 0.19% | 81,825 |
| Oct 29, 2025 | 53.85 | 53.85 | 53.30 | 53.60 | 53.60 | 0.56% | 30,980 |
| Oct 28, 2025 | 54.00 | 54.40 | 52.90 | 53.30 | 53.30 | 2.30% | 229,197 |
| Oct 27, 2025 | 52.30 | 52.30 | 51.55 | 52.10 | 52.10 | -0.38% | 25,601 |
| Oct 26, 2025 | 51.75 | 52.30 | 51.60 | 52.30 | 52.30 | 1.06% | 32,736 |
| Oct 23, 2025 | 51.80 | 51.90 | 51.25 | 51.75 | 51.75 | -0.10% | 23,302 |
| Oct 22, 2025 | 51.20 | 51.80 | 51.15 | 51.80 | 51.80 | 1.27% | 42,462 |
| Oct 21, 2025 | 51.50 | 51.55 | 51.15 | 51.15 | 51.15 | -0.97% | 31,463 |
| Oct 20, 2025 | 52.25 | 52.25 | 51.55 | 51.65 | 51.65 | -1.15% | 78,388 |