The First Milling Company (TADAWUL:2283)
Saudi Arabia
· Delayed Price · Currency is SAR 56.70
+0.05 (0.09%)
Apr 29, 2026, 3:19 PM AST
The First Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.70 | 56.90 | 56.45 | 56.65 | 56.65 | - | 43,312 |
| Apr 28, 2026 | 55.75 | 57.00 | 55.75 | 56.65 | 56.65 | 0.80% | 117,645 |
| Apr 27, 2026 | 55.50 | 56.50 | 55.50 | 56.20 | 56.20 | 1.35% | 173,390 |
| Apr 26, 2026 | 55.35 | 55.70 | 55.05 | 55.45 | 55.45 | - | 39,704 |
| Apr 23, 2026 | 55.35 | 55.65 | 55.00 | 55.45 | 55.45 | - | 93,041 |
| Apr 22, 2026 | 55.55 | 55.90 | 55.25 | 55.45 | 55.45 | - | 34,320 |
| Apr 21, 2026 | 55.70 | 56.00 | 55.35 | 55.45 | 55.45 | -0.45% | 40,798 |
| Apr 20, 2026 | 55.90 | 55.90 | 55.30 | 55.70 | 55.70 | 0.36% | 31,048 |
| Apr 19, 2026 | 56.10 | 56.20 | 55.00 | 55.50 | 55.50 | -0.89% | 45,267 |
| Apr 16, 2026 | 55.10 | 56.00 | 54.80 | 56.00 | 56.00 | 1.82% | 112,635 |
| Apr 15, 2026 | 54.50 | 55.20 | 54.50 | 55.00 | 55.00 | 0.92% | 47,899 |
| Apr 14, 2026 | 54.05 | 54.70 | 54.05 | 54.50 | 54.50 | -0.09% | 35,094 |
| Apr 13, 2026 | 54.90 | 54.90 | 53.65 | 54.55 | 54.55 | - | 36,585 |
| Apr 12, 2026 | 55.10 | 55.15 | 54.25 | 54.55 | 54.55 | -1.71% | 22,174 |
| Apr 9, 2026 | 55.00 | 55.70 | 54.55 | 55.50 | 55.50 | 1.00% | 74,536 |
| Apr 8, 2026 | 54.50 | 55.00 | 54.50 | 54.95 | 54.95 | 1.57% | 74,670 |
| Apr 7, 2026 | 54.00 | 54.50 | 53.75 | 54.10 | 54.10 | 0.09% | 75,285 |
| Apr 6, 2026 | 54.30 | 54.80 | 54.00 | 54.05 | 54.05 | -4.00% | 88,410 |
| Apr 5, 2026 | 56.70 | 56.80 | 55.80 | 56.30 | 54.63 | -0.62% | 211,256 |
| Apr 2, 2026 | 56.00 | 56.85 | 56.00 | 56.65 | 54.97 | 0.09% | 117,483 |
| Apr 1, 2026 | 56.50 | 57.10 | 56.50 | 56.60 | 54.92 | 0.18% | 174,338 |
| Mar 31, 2026 | 55.10 | 56.50 | 55.10 | 56.50 | 54.82 | 1.53% | 123,248 |
| Mar 30, 2026 | 55.05 | 56.10 | 54.85 | 55.65 | 54.00 | 1.27% | 121,439 |
| Mar 29, 2026 | 54.00 | 55.50 | 54.00 | 54.95 | 53.32 | 0.09% | 72,081 |
| Mar 26, 2026 | 54.00 | 55.10 | 53.50 | 54.90 | 53.27 | 1.67% | 163,586 |
| Mar 25, 2026 | 54.20 | 54.20 | 53.60 | 54.00 | 52.40 | 0.84% | 33,564 |
| Mar 24, 2026 | 54.00 | 54.40 | 53.50 | 53.55 | 51.96 | -0.83% | 56,190 |
| Mar 16, 2026 | 51.95 | 54.00 | 51.95 | 54.00 | 52.40 | 4.25% | 163,155 |
| Mar 15, 2026 | 52.40 | 52.40 | 51.00 | 51.80 | 50.26 | -0.96% | 27,263 |
| Mar 12, 2026 | 51.60 | 52.45 | 51.60 | 52.30 | 50.75 | 0.10% | 65,809 |
| Mar 11, 2026 | 51.10 | 52.90 | 50.80 | 52.25 | 50.70 | 2.25% | 125,555 |
| Mar 10, 2026 | 50.50 | 51.60 | 50.00 | 51.10 | 49.58 | 2.40% | 73,308 |
| Mar 9, 2026 | 49.90 | 50.00 | 49.26 | 49.90 | 48.42 | -0.04% | 49,734 |
| Mar 8, 2026 | 47.80 | 49.98 | 47.80 | 49.92 | 48.44 | 4.30% | 44,445 |
| Mar 5, 2026 | 47.30 | 48.16 | 47.30 | 47.86 | 46.44 | 1.18% | 26,221 |
| Mar 4, 2026 | 46.00 | 47.80 | 46.00 | 47.30 | 45.90 | 3.01% | 22,447 |
| Mar 3, 2026 | 45.88 | 46.00 | 45.10 | 45.92 | 44.56 | -0.69% | 36,692 |
| Mar 2, 2026 | 46.12 | 46.98 | 45.64 | 46.24 | 44.87 | 0.26% | 19,614 |
| Mar 1, 2026 | 46.26 | 46.70 | 45.60 | 46.12 | 44.75 | -1.24% | 42,180 |
| Feb 26, 2026 | 47.12 | 47.60 | 46.70 | 46.70 | 45.31 | -1.56% | 28,333 |
| Feb 25, 2026 | 47.66 | 48.14 | 47.00 | 47.44 | 46.03 | -0.46% | 20,162 |
| Feb 24, 2026 | 47.30 | 47.84 | 47.00 | 47.66 | 46.25 | 0.17% | 14,038 |
| Feb 23, 2026 | 49.46 | 49.46 | 47.26 | 47.58 | 46.17 | -0.25% | 25,273 |
| Feb 19, 2026 | 49.00 | 49.04 | 47.54 | 47.70 | 46.29 | -2.69% | 63,117 |
| Feb 18, 2026 | 49.14 | 49.20 | 48.50 | 49.02 | 47.57 | -0.28% | 15,238 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.80 | 49.16 | 47.70 | -0.24% | 21,293 |
| Feb 16, 2026 | 49.72 | 49.98 | 48.72 | 49.28 | 47.82 | -0.85% | 28,085 |
| Feb 15, 2026 | 49.70 | 49.84 | 49.40 | 49.70 | 48.23 | 0.20% | 14,922 |
| Feb 12, 2026 | 49.18 | 49.78 | 48.84 | 49.60 | 48.13 | 0.85% | 39,585 |
| Feb 11, 2026 | 49.20 | 49.28 | 48.70 | 49.18 | 47.72 | 0.41% | 12,031 |
| Feb 10, 2026 | 48.66 | 49.14 | 48.60 | 48.98 | 47.53 | 0.45% | 17,659 |
| Feb 9, 2026 | 49.02 | 49.52 | 48.76 | 48.76 | 47.31 | -1.02% | 16,975 |
| Feb 8, 2026 | 48.22 | 49.26 | 48.22 | 49.26 | 47.80 | 0.94% | 11,934 |
| Feb 5, 2026 | 48.78 | 49.00 | 48.00 | 48.80 | 47.35 | -0.57% | 26,047 |
| Feb 4, 2026 | 49.40 | 50.00 | 49.06 | 49.08 | 47.62 | -0.65% | 20,620 |
| Feb 3, 2026 | 49.64 | 50.10 | 49.26 | 49.40 | 47.93 | -0.48% | 20,536 |
| Feb 2, 2026 | 49.20 | 49.98 | 48.70 | 49.64 | 48.17 | 0.73% | 17,083 |
| Feb 1, 2026 | 50.45 | 50.70 | 49.20 | 49.28 | 47.82 | -2.42% | 22,437 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.25 | 50.50 | 49.00 | -0.88% | 30,582 |
| Jan 28, 2026 | 51.40 | 51.40 | 50.70 | 50.95 | 49.44 | -0.49% | 28,111 |
| Jan 27, 2026 | 50.30 | 51.35 | 50.30 | 51.20 | 49.68 | 1.79% | 30,078 |
| Jan 26, 2026 | 50.85 | 51.00 | 50.30 | 50.30 | 48.81 | -1.18% | 29,733 |
| Jan 25, 2026 | 49.92 | 51.40 | 49.84 | 50.90 | 49.39 | 2.13% | 36,862 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.70 | 49.84 | 48.36 | 0.12% | 27,991 |
| Jan 21, 2026 | 49.56 | 50.00 | 49.40 | 49.78 | 48.30 | 0.36% | 37,807 |
| Jan 20, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 48.13 | -0.48% | 17,400 |
| Jan 19, 2026 | 49.74 | 50.10 | 49.60 | 49.84 | 48.36 | 0.24% | 20,885 |
| Jan 18, 2026 | 49.98 | 50.00 | 49.06 | 49.72 | 48.25 | 1.64% | 24,610 |
| Jan 15, 2026 | 49.42 | 49.42 | 48.50 | 48.92 | 47.47 | -0.97% | 32,141 |
| Jan 14, 2026 | 49.40 | 50.15 | 49.18 | 49.40 | 47.93 | -0.92% | 25,976 |
| Jan 13, 2026 | 50.00 | 50.45 | 49.80 | 49.86 | 48.38 | -0.48% | 12,370 |
| Jan 12, 2026 | 49.32 | 50.60 | 49.32 | 50.10 | 48.61 | -0.50% | 26,245 |
| Jan 11, 2026 | 49.80 | 50.65 | 49.80 | 50.35 | 48.86 | 1.51% | 21,478 |
| Jan 8, 2026 | 50.00 | 50.65 | 49.44 | 49.60 | 48.13 | -1.39% | 60,149 |
| Jan 7, 2026 | 49.82 | 50.50 | 49.68 | 50.30 | 48.81 | 1.41% | 29,968 |
| Jan 6, 2026 | 49.50 | 49.82 | 49.38 | 49.60 | 48.13 | 1.18% | 72,245 |
| Jan 5, 2026 | 49.08 | 49.80 | 48.90 | 49.02 | 47.57 | 0.25% | 47,098 |
| Jan 4, 2026 | 48.20 | 49.00 | 48.20 | 48.90 | 47.45 | -0.20% | 11,721 |
| Jan 1, 2026 | 48.98 | 49.30 | 48.96 | 49.00 | 47.55 | - | 10,636 |
| Dec 31, 2025 | 48.70 | 49.04 | 47.96 | 49.00 | 47.55 | 4.08% | 45,615 |
| Dec 30, 2025 | 47.90 | 48.76 | 47.00 | 47.08 | 45.68 | -1.88% | 35,528 |
| Dec 29, 2025 | 47.40 | 48.20 | 47.24 | 47.98 | 46.56 | 1.27% | 20,533 |
| Dec 28, 2025 | 48.50 | 48.50 | 47.20 | 47.38 | 45.97 | -2.31% | 30,449 |
| Dec 25, 2025 | 48.62 | 48.78 | 47.90 | 48.50 | 47.06 | -0.04% | 20,888 |
| Dec 24, 2025 | 48.02 | 48.60 | 48.00 | 48.52 | 47.08 | 0.83% | 47,191 |
| Dec 23, 2025 | 47.24 | 48.22 | 47.24 | 48.12 | 46.69 | 1.86% | 32,395 |
| Dec 22, 2025 | 47.28 | 47.64 | 46.80 | 47.24 | 45.84 | -0.08% | 47,520 |
| Dec 21, 2025 | 46.76 | 47.90 | 46.76 | 47.28 | 45.88 | 1.11% | 27,722 |
| Dec 18, 2025 | 46.18 | 46.80 | 46.10 | 46.76 | 45.37 | 1.26% | 56,518 |
| Dec 17, 2025 | 47.40 | 47.40 | 46.10 | 46.18 | 44.81 | -2.57% | 176,353 |
| Dec 16, 2025 | 47.94 | 48.16 | 47.38 | 47.40 | 45.99 | -1.62% | 50,133 |
| Dec 15, 2025 | 48.70 | 48.76 | 47.98 | 48.18 | 46.75 | -1.07% | 53,455 |
| Dec 14, 2025 | 49.22 | 49.22 | 48.66 | 48.70 | 47.26 | -1.06% | 13,299 |
| Dec 11, 2025 | 49.60 | 49.60 | 48.90 | 49.22 | 47.76 | -0.77% | 31,306 |
| Dec 10, 2025 | 49.18 | 49.80 | 49.18 | 49.60 | 48.13 | 0.40% | 8,563 |
| Dec 9, 2025 | 49.40 | 49.60 | 49.00 | 49.40 | 47.93 | -0.08% | 8,870 |
| Dec 8, 2025 | 49.36 | 49.76 | 49.14 | 49.44 | 47.97 | 0.20% | 12,292 |
| Dec 7, 2025 | 49.76 | 49.84 | 49.22 | 49.34 | 47.88 | -0.80% | 19,554 |
| Dec 4, 2025 | 49.02 | 49.80 | 49.02 | 49.74 | 48.26 | 0.61% | 23,843 |
| Dec 3, 2025 | 47.94 | 49.50 | 47.94 | 49.44 | 47.97 | 2.36% | 23,237 |