Arabian Mills for Food Products Company (TADAWUL:2285)
Saudi Arabia
· Delayed Price · Currency is SAR 38.66
-0.34 (-0.87%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:2285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.00 | 39.20 | 38.60 | 38.86 | 38.86 | -0.36% | 65,217 |
| Mar 8, 2026 | 38.00 | 39.08 | 38.00 | 39.00 | 39.00 | 2.90% | 88,890 |
| Mar 5, 2026 | 37.40 | 38.26 | 37.32 | 37.90 | 37.90 | 1.50% | 51,420 |
| Mar 4, 2026 | 36.22 | 37.36 | 36.00 | 37.34 | 37.34 | 3.09% | 89,113 |
| Mar 3, 2026 | 36.10 | 36.36 | 35.60 | 36.22 | 36.22 | 0.61% | 92,772 |
| Mar 2, 2026 | 36.60 | 36.90 | 35.92 | 36.00 | 36.00 | -1.75% | 112,111 |
| Mar 1, 2026 | 36.00 | 37.00 | 35.70 | 36.64 | 36.64 | -1.51% | 107,808 |
| Feb 26, 2026 | 37.10 | 37.36 | 36.90 | 37.20 | 37.20 | 0.27% | 86,321 |
| Feb 25, 2026 | 37.30 | 37.66 | 36.92 | 37.10 | 37.10 | -0.54% | 73,377 |
| Feb 24, 2026 | 37.70 | 37.70 | 37.26 | 37.30 | 37.30 | -1.01% | 66,780 |
| Feb 23, 2026 | 37.52 | 38.30 | 37.34 | 37.68 | 37.68 | -0.21% | 99,646 |
| Feb 19, 2026 | 38.94 | 38.94 | 37.72 | 37.76 | 37.76 | -3.28% | 190,898 |
| Feb 18, 2026 | 39.04 | 39.10 | 38.78 | 39.04 | 39.04 | - | 49,777 |
| Feb 17, 2026 | 39.24 | 39.30 | 38.58 | 39.04 | 39.04 | -0.26% | 149,621 |
| Feb 16, 2026 | 38.88 | 39.18 | 38.72 | 39.14 | 39.14 | 0.62% | 118,617 |
| Feb 15, 2026 | 39.26 | 39.48 | 38.66 | 38.90 | 38.90 | 0.10% | 99,252 |
| Feb 12, 2026 | 38.68 | 38.94 | 38.52 | 38.86 | 38.86 | 0.05% | 40,912 |
| Feb 11, 2026 | 38.90 | 38.90 | 38.30 | 38.84 | 38.84 | 0.15% | 72,669 |
| Feb 10, 2026 | 38.14 | 38.80 | 38.08 | 38.78 | 38.78 | 1.62% | 76,453 |
| Feb 9, 2026 | 38.02 | 38.30 | 38.02 | 38.16 | 38.16 | 0.16% | 38,587 |
| Feb 8, 2026 | 38.14 | 38.60 | 38.00 | 38.10 | 38.10 | 0.16% | 101,160 |
| Feb 5, 2026 | 38.78 | 38.92 | 37.92 | 38.04 | 38.04 | -2.26% | 109,316 |
| Feb 4, 2026 | 39.02 | 39.06 | 38.76 | 38.92 | 38.92 | -0.21% | 94,481 |
| Feb 3, 2026 | 38.30 | 39.48 | 38.30 | 39.00 | 39.00 | -0.51% | 96,122 |
| Feb 2, 2026 | 38.04 | 39.34 | 37.92 | 39.20 | 39.20 | 2.03% | 87,169 |
| Feb 1, 2026 | 39.30 | 39.40 | 38.00 | 38.42 | 38.42 | -1.99% | 85,530 |
| Jan 29, 2026 | 39.92 | 39.92 | 39.16 | 39.20 | 39.20 | -1.46% | 182,487 |
| Jan 28, 2026 | 39.66 | 39.88 | 39.16 | 39.78 | 39.78 | 0.40% | 108,898 |
| Jan 27, 2026 | 38.74 | 39.72 | 38.50 | 39.62 | 39.62 | 2.27% | 249,473 |
| Jan 26, 2026 | 38.30 | 38.74 | 38.16 | 38.74 | 38.74 | 1.15% | 136,924 |
| Jan 25, 2026 | 38.12 | 38.34 | 37.88 | 38.30 | 38.30 | 0.63% | 217,079 |
| Jan 22, 2026 | 38.00 | 38.12 | 37.72 | 38.06 | 38.06 | -0.10% | 214,936 |
| Jan 21, 2026 | 37.00 | 38.18 | 36.60 | 38.10 | 38.10 | 2.97% | 488,735 |
| Jan 20, 2026 | 37.10 | 37.18 | 36.86 | 37.00 | 37.00 | -0.11% | 76,695 |
| Jan 19, 2026 | 37.32 | 37.42 | 37.02 | 37.04 | 37.04 | -0.96% | 156,586 |
| Jan 18, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 1.25% | 119,157 |
| Jan 15, 2026 | 37.36 | 37.42 | 36.86 | 36.94 | 36.94 | -1.02% | 102,014 |
| Jan 14, 2026 | 37.96 | 37.96 | 37.24 | 37.32 | 37.32 | -0.74% | 195,375 |
| Jan 13, 2026 | 37.94 | 38.20 | 37.60 | 37.60 | 37.60 | -0.79% | 102,890 |
| Jan 12, 2026 | 37.20 | 37.94 | 37.20 | 37.90 | 37.90 | 2.16% | 123,406 |
| Jan 11, 2026 | 37.00 | 37.22 | 37.00 | 37.10 | 37.10 | 0.43% | 106,270 |
| Jan 8, 2026 | 37.36 | 37.36 | 36.88 | 36.94 | 36.94 | -1.02% | 284,501 |
| Jan 7, 2026 | 38.06 | 38.40 | 37.28 | 37.32 | 37.32 | 0.48% | 226,014 |
| Jan 6, 2026 | 38.10 | 38.14 | 37.14 | 37.14 | 37.14 | -2.37% | 123,502 |
| Jan 5, 2026 | 38.60 | 39.14 | 37.72 | 38.04 | 38.04 | -1.65% | 131,162 |
| Jan 4, 2026 | 39.28 | 39.28 | 38.44 | 38.68 | 38.68 | -1.53% | 61,800 |
| Jan 1, 2026 | 38.96 | 39.28 | 38.72 | 39.28 | 39.28 | 1.50% | 39,285 |
| Dec 31, 2025 | 38.84 | 38.92 | 38.20 | 38.70 | 38.70 | 1.52% | 107,870 |
| Dec 30, 2025 | 39.04 | 39.04 | 37.86 | 38.12 | 38.12 | -2.36% | 104,635 |
| Dec 29, 2025 | 38.38 | 39.04 | 38.04 | 39.04 | 39.04 | 1.46% | 83,999 |
| Dec 28, 2025 | 39.28 | 39.44 | 37.98 | 38.48 | 38.48 | -2.48% | 103,095 |
| Dec 25, 2025 | 39.50 | 39.50 | 39.12 | 39.46 | 39.46 | 0.20% | 26,130 |
| Dec 24, 2025 | 39.22 | 39.40 | 39.12 | 39.38 | 39.38 | 0.31% | 44,871 |
| Dec 23, 2025 | 39.30 | 39.44 | 39.08 | 39.26 | 39.26 | 0.56% | 24,287 |
| Dec 22, 2025 | 39.30 | 39.86 | 39.00 | 39.04 | 39.04 | -0.41% | 51,395 |
| Dec 21, 2025 | 39.00 | 39.48 | 39.00 | 39.20 | 39.20 | 0.51% | 28,895 |
| Dec 18, 2025 | 38.54 | 39.00 | 38.54 | 39.00 | 39.00 | 1.25% | 103,929 |
| Dec 17, 2025 | 39.00 | 39.06 | 38.52 | 38.52 | 38.52 | -1.23% | 66,996 |
| Dec 16, 2025 | 39.22 | 39.36 | 38.72 | 39.00 | 39.00 | -0.51% | 55,275 |
| Dec 15, 2025 | 38.90 | 39.38 | 38.90 | 39.20 | 39.20 | -0.56% | 43,431 |
| Dec 14, 2025 | 40.00 | 40.00 | 39.34 | 39.42 | 39.42 | -1.20% | 23,187 |
| Dec 11, 2025 | 39.98 | 40.16 | 39.76 | 39.90 | 39.90 | 0.10% | 53,208 |
| Dec 10, 2025 | 39.66 | 39.94 | 39.60 | 39.86 | 39.86 | 0.50% | 14,774 |
| Dec 9, 2025 | 39.36 | 39.66 | 39.24 | 39.66 | 39.66 | 0.76% | 42,741 |
| Dec 8, 2025 | 39.00 | 40.10 | 38.86 | 39.36 | 39.36 | 0.87% | 76,931 |
| Dec 7, 2025 | 38.98 | 39.26 | 38.80 | 39.02 | 39.02 | 0.15% | 53,943 |
| Dec 4, 2025 | 38.88 | 39.20 | 38.82 | 38.96 | 38.96 | 0.83% | 37,507 |
| Dec 3, 2025 | 38.42 | 38.88 | 38.24 | 38.64 | 38.64 | 0.99% | 37,109 |
| Dec 2, 2025 | 38.58 | 39.00 | 38.08 | 38.26 | 38.26 | -0.57% | 71,399 |
| Dec 1, 2025 | 39.00 | 39.00 | 38.08 | 38.48 | 38.48 | -1.13% | 90,328 |
| Nov 30, 2025 | 39.84 | 39.86 | 38.82 | 38.92 | 38.92 | -2.26% | 120,827 |
| Nov 27, 2025 | 40.04 | 40.14 | 39.76 | 39.82 | 39.82 | -0.40% | 59,455 |
| Nov 26, 2025 | 40.00 | 40.00 | 39.70 | 39.98 | 39.98 | -0.05% | 66,207 |
| Nov 25, 2025 | 40.26 | 40.40 | 40.00 | 40.00 | 40.00 | -0.60% | 64,003 |
| Nov 24, 2025 | 40.40 | 40.58 | 40.14 | 40.24 | 40.24 | -0.84% | 34,626 |
| Nov 23, 2025 | 40.52 | 40.76 | 40.42 | 40.58 | 40.58 | -0.44% | 57,975 |
| Nov 20, 2025 | 40.60 | 40.78 | 40.44 | 40.76 | 40.76 | 0.39% | 25,122 |
| Nov 19, 2025 | 40.66 | 40.90 | 40.34 | 40.60 | 40.60 | -0.15% | 50,281 |
| Nov 18, 2025 | 40.68 | 40.92 | 40.42 | 40.66 | 40.66 | -0.49% | 69,756 |
| Nov 17, 2025 | 40.64 | 41.28 | 40.50 | 40.86 | 40.86 | 0.34% | 67,715 |
| Nov 16, 2025 | 41.42 | 41.42 | 40.70 | 40.72 | 40.72 | -1.88% | 54,031 |
| Nov 13, 2025 | 41.80 | 41.80 | 41.32 | 41.50 | 41.50 | -0.72% | 48,076 |
| Nov 12, 2025 | 41.76 | 41.98 | 41.70 | 41.80 | 41.80 | -0.10% | 37,931 |
| Nov 11, 2025 | 41.96 | 42.06 | 41.70 | 41.84 | 41.84 | -0.10% | 55,211 |
| Nov 10, 2025 | 41.76 | 42.20 | 41.76 | 41.88 | 41.88 | 0.19% | 45,378 |
| Nov 9, 2025 | 42.18 | 42.38 | 41.70 | 41.80 | 41.80 | -1.46% | 127,588 |
| Nov 6, 2025 | 42.18 | 42.60 | 42.00 | 42.42 | 42.42 | 0.90% | 83,870 |
| Nov 5, 2025 | 42.78 | 42.78 | 41.74 | 42.04 | 42.04 | -0.38% | 39,084 |
| Nov 4, 2025 | 42.60 | 42.78 | 42.00 | 42.20 | 42.20 | -1.12% | 68,141 |
| Nov 3, 2025 | 43.50 | 43.50 | 42.58 | 42.68 | 42.68 | -1.43% | 64,138 |
| Nov 2, 2025 | 43.18 | 43.44 | 43.00 | 43.30 | 43.30 | 0.37% | 132,962 |
| Oct 30, 2025 | 42.36 | 43.14 | 42.34 | 43.14 | 43.14 | 1.60% | 127,614 |
| Oct 29, 2025 | 43.18 | 43.18 | 42.30 | 42.46 | 42.46 | -1.67% | 168,501 |
| Oct 28, 2025 | 41.82 | 43.18 | 41.80 | 43.18 | 43.18 | 3.50% | 241,358 |
| Oct 27, 2025 | 41.92 | 42.02 | 41.54 | 41.72 | 41.72 | -0.86% | 78,022 |
| Oct 26, 2025 | 41.32 | 42.16 | 41.32 | 42.08 | 42.08 | 2.09% | 100,668 |
| Oct 23, 2025 | 41.38 | 41.38 | 41.18 | 41.22 | 41.22 | -0.39% | 36,334 |
| Oct 22, 2025 | 41.16 | 41.58 | 41.16 | 41.38 | 41.38 | 0.19% | 48,306 |
| Oct 21, 2025 | 41.82 | 41.82 | 41.10 | 41.30 | 41.30 | -1.29% | 44,207 |
| Oct 20, 2025 | 42.04 | 42.08 | 41.82 | 41.84 | 41.84 | -0.48% | 42,892 |