The First Milling Company (TADAWUL:2283)
Saudi Arabia
· Delayed Price · Currency is SAR 49.74
+0.30 (0.61%)
Dec 4, 2025, 3:12 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 51.80 | 52.45 | 51.80 | 52.25 | 52.25 | 0.67% | 47,496 |
| Oct 16, 2025 | 52.10 | 52.40 | 51.65 | 51.90 | 51.90 | 1.76% | 150,611 |
| Oct 15, 2025 | 53.35 | 53.55 | 51.00 | 51.00 | 51.00 | -4.49% | 246,877 |
| Oct 14, 2025 | 54.15 | 54.40 | 53.30 | 53.40 | 53.40 | -0.74% | 62,223 |
| Oct 13, 2025 | 53.15 | 53.80 | 53.15 | 53.80 | 53.80 | 1.70% | 43,730 |
| Oct 12, 2025 | 53.00 | 53.00 | 52.00 | 52.90 | 52.90 | -0.84% | 49,527 |
| Oct 9, 2025 | 53.00 | 53.55 | 53.00 | 53.35 | 53.35 | 0.66% | 73,792 |
| Oct 8, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.21% | 43,294 |
| Oct 7, 2025 | 53.60 | 53.90 | 53.40 | 53.65 | 53.65 | 0.09% | 45,739 |
| Oct 6, 2025 | 53.50 | 53.80 | 53.20 | 53.60 | 53.60 | 0.37% | 36,107 |
| Oct 5, 2025 | 53.85 | 53.85 | 53.20 | 53.40 | 53.40 | -0.19% | 19,153 |
| Oct 2, 2025 | 53.95 | 53.95 | 53.05 | 53.50 | 53.50 | 0.56% | 44,588 |
| Oct 1, 2025 | 53.15 | 53.55 | 53.00 | 53.20 | 53.20 | - | 35,604 |
| Sep 30, 2025 | 53.05 | 53.30 | 52.85 | 53.20 | 53.20 | 0.28% | 23,866 |
| Sep 29, 2025 | 52.50 | 53.20 | 52.40 | 53.05 | 53.05 | 0.66% | 40,826 |
| Sep 28, 2025 | 53.00 | 53.50 | 52.70 | 52.70 | 52.70 | -0.66% | 22,272 |
| Sep 25, 2025 | 53.80 | 54.05 | 52.60 | 53.05 | 53.05 | -1.30% | 42,619 |
| Sep 24, 2025 | 52.00 | 53.80 | 52.00 | 53.75 | 53.75 | 3.37% | 67,807 |
| Sep 22, 2025 | 52.00 | 52.30 | 51.85 | 52.00 | 52.00 | - | 23,573 |
| Sep 21, 2025 | 52.10 | 52.45 | 51.80 | 52.00 | 52.00 | -0.19% | 36,680 |
| Sep 18, 2025 | 51.90 | 52.20 | 51.00 | 52.10 | 52.10 | 0.29% | 45,532 |
| Sep 17, 2025 | 51.55 | 52.00 | 51.20 | 51.95 | 51.95 | 1.27% | 17,537 |
| Sep 16, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 0.69% | 31,679 |
| Sep 15, 2025 | 51.50 | 51.50 | 50.05 | 50.95 | 50.95 | -0.29% | 21,157 |
| Sep 14, 2025 | 49.10 | 51.50 | 49.10 | 51.10 | 51.10 | 2.00% | 101,275 |
| Sep 11, 2025 | 50.50 | 50.95 | 50.10 | 50.10 | 50.10 | -1.18% | 17,099 |
| Sep 10, 2025 | 51.90 | 51.90 | 50.55 | 50.70 | 50.70 | -1.55% | 17,515 |
| Sep 9, 2025 | 50.50 | 52.00 | 50.10 | 51.50 | 51.50 | 1.98% | 44,413 |
| Sep 8, 2025 | 50.50 | 50.50 | 49.86 | 50.50 | 50.50 | 0.60% | 26,071 |
| Sep 7, 2025 | 50.65 | 50.75 | 50.05 | 50.20 | 50.20 | -1.08% | 28,354 |
| Sep 4, 2025 | 50.40 | 50.75 | 50.15 | 50.75 | 50.75 | 0.69% | 33,054 |
| Sep 3, 2025 | 50.50 | 50.75 | 50.35 | 50.40 | 50.40 | -0.20% | 33,741 |
| Sep 2, 2025 | 50.70 | 50.80 | 50.25 | 50.50 | 50.50 | -0.88% | 33,783 |
| Sep 1, 2025 | 51.25 | 51.50 | 50.60 | 50.95 | 50.95 | -0.59% | 32,460 |
| Aug 31, 2025 | 52.00 | 52.40 | 51.15 | 51.25 | 51.25 | -1.44% | 19,370 |
| Aug 28, 2025 | 52.85 | 52.85 | 52.00 | 52.00 | 52.00 | -1.61% | 19,420 |
| Aug 27, 2025 | 52.85 | 52.85 | 52.20 | 52.85 | 52.85 | -0.09% | 17,209 |
| Aug 26, 2025 | 52.00 | 52.90 | 51.90 | 52.90 | 52.90 | 1.63% | 28,300 |
| Aug 25, 2025 | 52.50 | 52.80 | 52.05 | 52.05 | 52.05 | -0.29% | 24,607 |
| Aug 24, 2025 | 51.90 | 52.75 | 51.90 | 52.20 | 52.20 | 0.38% | 29,531 |
| Aug 21, 2025 | 51.95 | 52.25 | 51.70 | 52.00 | 52.00 | 0.87% | 37,571 |
| Aug 20, 2025 | 51.05 | 52.10 | 51.05 | 51.55 | 51.55 | 0.19% | 39,556 |
| Aug 19, 2025 | 52.05 | 52.05 | 51.00 | 51.45 | 51.45 | -1.15% | 114,942 |
| Aug 18, 2025 | 52.70 | 52.90 | 51.85 | 52.05 | 52.05 | -1.42% | 60,697 |
| Aug 17, 2025 | 52.60 | 54.10 | 52.55 | 52.80 | 52.80 | -0.19% | 79,551 |
| Aug 14, 2025 | 52.25 | 53.20 | 52.25 | 52.90 | 52.90 | 0.95% | 30,591 |
| Aug 13, 2025 | 53.55 | 53.55 | 52.40 | 52.40 | 52.40 | -1.50% | 27,518 |
| Aug 12, 2025 | 53.05 | 53.75 | 53.00 | 53.20 | 53.20 | 0.28% | 28,355 |
| Aug 11, 2025 | 54.40 | 54.40 | 53.00 | 53.05 | 53.05 | -2.84% | 53,343 |
| Aug 10, 2025 | 55.05 | 55.40 | 54.50 | 54.60 | 54.60 | -0.82% | 32,253 |
| Aug 7, 2025 | 55.25 | 55.50 | 54.80 | 55.05 | 55.05 | -0.45% | 41,502 |
| Aug 6, 2025 | 55.00 | 55.40 | 54.75 | 55.30 | 55.30 | 0.64% | 41,762 |
| Aug 5, 2025 | 54.90 | 55.30 | 54.75 | 54.95 | 54.95 | 0.09% | 32,337 |
| Aug 4, 2025 | 54.50 | 55.00 | 54.40 | 54.90 | 54.90 | -3.17% | 60,062 |
| Aug 3, 2025 | 57.00 | 57.00 | 56.00 | 56.70 | 55.22 | -0.26% | 93,616 |
| Jul 31, 2025 | 56.60 | 56.85 | 56.25 | 56.85 | 55.37 | 0.44% | 36,195 |
| Jul 30, 2025 | 55.75 | 56.90 | 55.60 | 56.60 | 55.12 | 1.52% | 87,611 |
| Jul 29, 2025 | 55.75 | 55.95 | 55.05 | 55.75 | 54.29 | 0.27% | 33,559 |
| Jul 28, 2025 | 55.40 | 56.00 | 55.30 | 55.60 | 54.15 | - | 49,079 |
| Jul 27, 2025 | 56.00 | 56.10 | 55.50 | 55.60 | 54.15 | -0.71% | 37,689 |
| Jul 24, 2025 | 55.00 | 56.00 | 54.70 | 56.00 | 54.54 | 3.80% | 111,142 |
| Jul 23, 2025 | 53.50 | 54.25 | 53.40 | 53.95 | 52.54 | 0.84% | 14,503 |
| Jul 22, 2025 | 54.70 | 54.80 | 53.50 | 53.50 | 52.10 | -2.55% | 50,502 |
| Jul 21, 2025 | 55.00 | 55.00 | 54.30 | 54.90 | 53.47 | -0.18% | 29,530 |
| Jul 20, 2025 | 56.00 | 56.30 | 55.00 | 55.00 | 53.56 | -1.79% | 28,623 |
| Jul 17, 2025 | 55.80 | 56.00 | 55.50 | 56.00 | 54.54 | 0.18% | 25,480 |