Arabian Mills for Food Products Company (TADAWUL:2285)
Saudi Arabia
· Delayed Price · Currency is SAR 38.96
+0.32 (0.83%)
At close: Dec 4, 2025
TADAWUL:2285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 41.96 | 42.22 | 41.96 | 42.04 | 42.04 | -0.14% | 65,459 |
| Oct 16, 2025 | 42.00 | 42.36 | 41.92 | 42.10 | 42.10 | 0.05% | 68,750 |
| Oct 15, 2025 | 42.00 | 42.08 | 41.88 | 42.08 | 42.08 | -0.05% | 50,733 |
| Oct 14, 2025 | 42.54 | 42.54 | 41.90 | 42.10 | 42.10 | -0.89% | 70,578 |
| Oct 13, 2025 | 41.60 | 42.64 | 41.60 | 42.48 | 42.48 | 1.68% | 184,212 |
| Oct 12, 2025 | 40.50 | 41.78 | 40.50 | 41.78 | 41.78 | -0.52% | 75,681 |
| Oct 9, 2025 | 42.02 | 42.02 | 41.80 | 42.00 | 42.00 | 0.24% | 67,142 |
| Oct 8, 2025 | 42.66 | 42.66 | 41.74 | 41.90 | 41.90 | -1.78% | 218,816 |
| Oct 7, 2025 | 42.44 | 42.82 | 42.12 | 42.66 | 42.66 | 0.52% | 118,704 |
| Oct 6, 2025 | 41.96 | 42.48 | 41.72 | 42.44 | 42.44 | 1.43% | 289,205 |
| Oct 5, 2025 | 42.06 | 42.16 | 41.74 | 41.84 | 41.84 | -0.24% | 101,795 |
| Oct 2, 2025 | 41.90 | 42.26 | 41.82 | 41.94 | 41.94 | 0.14% | 187,552 |
| Oct 1, 2025 | 42.00 | 42.38 | 41.82 | 41.88 | 41.88 | 0.10% | 218,287 |
| Sep 30, 2025 | 41.70 | 42.18 | 41.62 | 41.84 | 41.84 | 0.43% | 266,611 |
| Sep 29, 2025 | 41.52 | 41.86 | 41.34 | 41.66 | 41.66 | 0.14% | 239,636 |
| Sep 28, 2025 | 41.96 | 42.20 | 41.58 | 41.60 | 41.60 | -0.81% | 117,069 |
| Sep 25, 2025 | 43.00 | 43.00 | 41.48 | 41.94 | 41.94 | -2.01% | 128,396 |
| Sep 24, 2025 | 41.04 | 42.80 | 41.04 | 42.80 | 42.80 | 3.98% | 169,429 |
| Sep 22, 2025 | 41.18 | 41.28 | 40.98 | 41.16 | 41.16 | -0.48% | 33,978 |
| Sep 21, 2025 | 41.28 | 41.40 | 40.90 | 41.36 | 41.36 | 0.78% | 49,796 |
| Sep 18, 2025 | 40.74 | 41.10 | 40.52 | 41.04 | 41.04 | 0.69% | 69,512 |
| Sep 17, 2025 | 40.60 | 40.76 | 40.52 | 40.76 | 40.76 | 0.59% | 24,763 |
| Sep 16, 2025 | 40.02 | 40.58 | 40.02 | 40.52 | 40.52 | 1.30% | 63,136 |
| Sep 15, 2025 | 40.04 | 40.10 | 39.76 | 40.00 | 40.00 | -0.10% | 25,750 |
| Sep 14, 2025 | 39.98 | 40.20 | 39.32 | 40.04 | 40.04 | 1.37% | 108,390 |
| Sep 11, 2025 | 39.94 | 39.96 | 39.46 | 39.50 | 39.50 | -1.05% | 54,111 |
| Sep 10, 2025 | 40.24 | 40.24 | 39.80 | 39.92 | 39.92 | -0.70% | 52,549 |
| Sep 9, 2025 | 40.10 | 40.38 | 39.82 | 40.20 | 40.20 | 0.10% | 59,132 |
| Sep 8, 2025 | 40.34 | 40.50 | 40.10 | 40.16 | 40.16 | -0.84% | 68,609 |
| Sep 7, 2025 | 40.34 | 40.56 | 40.00 | 40.50 | 40.50 | 0.45% | 46,573 |
| Sep 4, 2025 | 40.44 | 40.56 | 40.04 | 40.32 | 40.32 | -0.10% | 30,496 |
| Sep 3, 2025 | 41.10 | 41.10 | 40.30 | 40.36 | 40.36 | -1.56% | 117,361 |
| Sep 2, 2025 | 41.00 | 41.30 | 40.36 | 41.00 | 41.00 | 0.24% | 89,400 |
| Sep 1, 2025 | 41.50 | 41.60 | 40.78 | 40.90 | 40.90 | -1.54% | 85,582 |
| Aug 31, 2025 | 41.94 | 42.14 | 41.48 | 41.54 | 41.54 | -1.05% | 40,140 |
| Aug 28, 2025 | 42.20 | 42.64 | 41.96 | 41.98 | 41.98 | -0.66% | 59,115 |
| Aug 27, 2025 | 42.20 | 42.36 | 42.00 | 42.26 | 42.26 | 0.28% | 32,709 |
| Aug 26, 2025 | 42.34 | 42.34 | 42.14 | 42.14 | 42.14 | -0.38% | 38,802 |
| Aug 25, 2025 | 42.62 | 42.78 | 42.16 | 42.30 | 42.30 | -0.66% | 43,015 |
| Aug 24, 2025 | 42.12 | 43.22 | 42.12 | 42.58 | 42.58 | 1.62% | 87,302 |
| Aug 21, 2025 | 42.46 | 42.54 | 41.90 | 41.90 | 41.90 | -1.23% | 74,267 |
| Aug 20, 2025 | 42.00 | 42.42 | 41.88 | 42.42 | 42.42 | 0.86% | 41,195 |
| Aug 19, 2025 | 42.62 | 42.62 | 42.00 | 42.06 | 42.06 | -1.27% | 95,411 |
| Aug 18, 2025 | 42.46 | 43.00 | 42.38 | 42.60 | 42.60 | 0.33% | 107,617 |
| Aug 17, 2025 | 41.90 | 43.00 | 41.88 | 42.46 | 42.46 | 1.34% | 63,866 |
| Aug 14, 2025 | 42.08 | 42.40 | 41.86 | 41.90 | 41.90 | -0.48% | 81,205 |
| Aug 13, 2025 | 42.56 | 42.56 | 42.04 | 42.10 | 42.10 | -0.05% | 36,247 |
| Aug 12, 2025 | 43.00 | 43.04 | 42.08 | 42.12 | 42.12 | -2.00% | 73,172 |
| Aug 11, 2025 | 43.40 | 43.50 | 42.80 | 42.98 | 42.98 | -1.65% | 80,892 |
| Aug 10, 2025 | 43.64 | 43.94 | 43.64 | 43.70 | 43.70 | -0.46% | 39,586 |
| Aug 7, 2025 | 44.04 | 44.06 | 43.74 | 43.90 | 43.90 | -0.68% | 199,096 |
| Aug 6, 2025 | 44.30 | 44.40 | 43.56 | 44.20 | 44.20 | 0.09% | 169,931 |
| Aug 5, 2025 | 44.22 | 44.90 | 43.98 | 44.16 | 44.16 | 0.59% | 88,829 |
| Aug 4, 2025 | 44.10 | 44.38 | 43.86 | 43.90 | 43.90 | -0.90% | 41,138 |
| Aug 3, 2025 | 44.14 | 44.30 | 43.66 | 44.30 | 44.30 | - | 57,088 |
| Jul 31, 2025 | 44.38 | 44.60 | 44.10 | 44.30 | 44.30 | -0.36% | 31,434 |
| Jul 30, 2025 | 44.86 | 44.86 | 44.10 | 44.46 | 44.46 | 0.32% | 37,213 |
| Jul 29, 2025 | 44.64 | 44.64 | 44.18 | 44.32 | 44.32 | -0.72% | 23,998 |
| Jul 28, 2025 | 45.04 | 45.22 | 44.58 | 44.64 | 44.64 | -0.89% | 44,659 |
| Jul 27, 2025 | 45.00 | 45.32 | 44.98 | 45.04 | 45.04 | 0.31% | 23,695 |
| Jul 24, 2025 | 45.00 | 45.20 | 44.60 | 44.90 | 44.90 | 0.27% | 35,639 |
| Jul 23, 2025 | 44.20 | 44.84 | 44.20 | 44.78 | 44.78 | 1.36% | 35,057 |
| Jul 22, 2025 | 45.34 | 45.58 | 44.18 | 44.18 | 44.18 | -2.30% | 46,634 |
| Jul 21, 2025 | 45.16 | 45.34 | 44.68 | 45.22 | 45.22 | 0.13% | 50,898 |
| Jul 20, 2025 | 46.02 | 46.68 | 44.94 | 45.16 | 45.16 | -2.46% | 62,637 |
| Jul 17, 2025 | 46.40 | 47.00 | 46.16 | 46.30 | 46.30 | -0.43% | 56,621 |