Nofoth Food Products Company (TADAWUL:2288)
Saudi Arabia
· Delayed Price · Currency is SAR 8.19
-0.09 (-1.09%)
At close: Apr 28, 2026
TADAWUL:2288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.20 | 8.28 | 8.15 | 8.19 | 8.19 | -1.09% | 80,573 |
| Apr 27, 2026 | 8.26 | 8.33 | 8.23 | 8.28 | 8.28 | 0.24% | 15,908 |
| Apr 26, 2026 | 8.29 | 8.32 | 8.19 | 8.26 | 8.26 | -0.72% | 15,563 |
| Apr 23, 2026 | 8.30 | 8.36 | 8.27 | 8.32 | 8.32 | 0.24% | 39,347 |
| Apr 22, 2026 | 8.49 | 8.49 | 8.24 | 8.30 | 8.30 | -0.12% | 81,795 |
| Apr 21, 2026 | 8.32 | 8.60 | 8.27 | 8.31 | 8.31 | -0.24% | 311,693 |
| Apr 20, 2026 | 8.34 | 8.36 | 8.27 | 8.33 | 8.33 | -0.12% | 56,164 |
| Apr 19, 2026 | 8.40 | 8.48 | 8.24 | 8.34 | 8.34 | -1.65% | 295,309 |
| Apr 16, 2026 | 7.97 | 8.61 | 7.97 | 8.48 | 8.48 | 6.13% | 1,098,888 |
| Apr 15, 2026 | 8.00 | 8.03 | 7.96 | 7.99 | 7.99 | -0.12% | 162,350 |
| Apr 14, 2026 | 7.91 | 8.05 | 7.91 | 8.00 | 8.00 | 0.88% | 100,933 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.91 | 7.93 | 7.93 | -0.63% | 30,884 |
| Apr 12, 2026 | 7.99 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 33,138 |
| Apr 9, 2026 | 8.13 | 8.15 | 7.96 | 8.00 | 8.00 | -1.60% | 186,132 |
| Apr 8, 2026 | 8.02 | 8.15 | 7.99 | 8.13 | 8.13 | 3.17% | 64,524 |
| Apr 7, 2026 | 7.96 | 8.00 | 7.86 | 7.88 | 7.88 | -1.62% | 92,389 |
| Apr 6, 2026 | 8.20 | 8.20 | 7.96 | 8.01 | 8.01 | -1.84% | 154,843 |
| Apr 5, 2026 | 8.37 | 8.45 | 8.16 | 8.16 | 8.16 | -2.74% | 235,804 |
| Apr 2, 2026 | 8.39 | 8.39 | 8.31 | 8.39 | 8.39 | - | 52,853 |
| Apr 1, 2026 | 8.24 | 8.43 | 8.24 | 8.39 | 8.39 | 1.82% | 97,598 |
| Mar 31, 2026 | 8.34 | 8.36 | 8.22 | 8.24 | 8.24 | -1.20% | 87,929 |
| Mar 30, 2026 | 8.49 | 8.49 | 8.33 | 8.34 | 8.34 | -0.95% | 87,741 |
| Mar 29, 2026 | 8.55 | 8.55 | 8.40 | 8.42 | 8.42 | - | 68,584 |
| Mar 26, 2026 | 8.57 | 8.60 | 8.42 | 8.42 | 8.42 | -1.64% | 111,351 |
| Mar 25, 2026 | 8.57 | 8.60 | 8.51 | 8.56 | 8.56 | -0.12% | 68,462 |
| Mar 24, 2026 | 8.78 | 8.78 | 8.48 | 8.57 | 8.57 | -2.61% | 131,705 |
| Mar 16, 2026 | 8.88 | 8.88 | 8.50 | 8.80 | 8.80 | -2.00% | 225,196 |
| Mar 15, 2026 | 8.70 | 8.98 | 8.58 | 8.98 | 8.98 | 3.10% | 117,381 |
| Mar 12, 2026 | 8.64 | 8.76 | 8.39 | 8.71 | 8.71 | -0.34% | 123,093 |
| Mar 11, 2026 | 8.79 | 8.79 | 8.50 | 8.74 | 8.74 | -0.68% | 123,167 |
| Mar 10, 2026 | 8.65 | 8.84 | 8.53 | 8.80 | 8.80 | 0.46% | 125,073 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.46 | 8.76 | 8.76 | -2.67% | 229,544 |
| Mar 8, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.05% | 342,347 |
| Mar 5, 2026 | 8.49 | 8.75 | 8.22 | 8.65 | 8.65 | 1.88% | 159,999 |
| Mar 4, 2026 | 8.47 | 8.50 | 8.20 | 8.49 | 8.49 | 0.24% | 240,871 |
| Mar 3, 2026 | 8.00 | 8.50 | 7.91 | 8.47 | 8.47 | 2.67% | 147,735 |
| Mar 2, 2026 | 8.49 | 8.60 | 7.66 | 8.25 | 8.25 | -2.94% | 600,944 |
| Mar 1, 2026 | 8.20 | 8.54 | 8.20 | 8.50 | 8.50 | 2.41% | 107,141 |
| Feb 26, 2026 | 8.34 | 8.47 | 8.30 | 8.30 | 8.30 | -1.07% | 51,853 |
| Feb 25, 2026 | 8.20 | 8.49 | 8.20 | 8.39 | 8.39 | -0.12% | 53,190 |
| Feb 24, 2026 | 8.41 | 8.58 | 8.16 | 8.40 | 8.40 | -0.47% | 124,371 |
| Feb 23, 2026 | 8.68 | 8.96 | 8.30 | 8.44 | 8.44 | 2.93% | 359,497 |
| Feb 19, 2026 | 8.49 | 8.49 | 8.11 | 8.20 | 8.20 | -3.07% | 110,159 |
| Feb 18, 2026 | 8.77 | 8.77 | 8.35 | 8.46 | 8.46 | -2.65% | 279,507 |
| Feb 17, 2026 | 8.87 | 8.87 | 8.59 | 8.69 | 8.69 | -1.92% | 176,662 |
| Feb 16, 2026 | 8.99 | 8.99 | 8.81 | 8.86 | 8.86 | -1.45% | 68,374 |
| Feb 15, 2026 | 9.02 | 9.07 | 8.84 | 8.99 | 8.99 | -1.21% | 71,037 |
| Feb 12, 2026 | 8.90 | 9.19 | 8.90 | 9.10 | 9.10 | 1.11% | 145,395 |
| Feb 11, 2026 | 8.84 | 9.05 | 8.76 | 9.00 | 9.00 | 1.47% | 113,487 |
| Feb 10, 2026 | 9.01 | 9.07 | 8.87 | 8.87 | 8.87 | -1.66% | 128,935 |
| Feb 9, 2026 | 8.80 | 9.11 | 8.80 | 9.02 | 9.02 | 2.04% | 135,675 |
| Feb 8, 2026 | 8.90 | 8.94 | 8.70 | 8.84 | 8.84 | -0.67% | 95,323 |
| Feb 5, 2026 | 8.96 | 9.10 | 8.66 | 8.90 | 8.90 | 0.45% | 304,471 |
| Feb 4, 2026 | 8.96 | 9.00 | 8.68 | 8.86 | 8.86 | -0.89% | 192,481 |
| Feb 3, 2026 | 9.00 | 9.01 | 8.84 | 8.94 | 8.94 | -0.33% | 215,194 |
| Feb 2, 2026 | 8.61 | 9.31 | 8.56 | 8.97 | 8.97 | 4.42% | 569,341 |
| Feb 1, 2026 | 8.76 | 8.80 | 8.50 | 8.59 | 8.59 | -2.28% | 103,994 |
| Jan 29, 2026 | 8.88 | 8.89 | 8.73 | 8.79 | 8.79 | -1.01% | 139,884 |
| Jan 28, 2026 | 8.96 | 8.99 | 8.82 | 8.88 | 8.88 | -0.78% | 309,112 |
| Jan 27, 2026 | 9.11 | 9.12 | 8.94 | 8.95 | 8.95 | -0.78% | 326,087 |
| Jan 26, 2026 | 9.21 | 9.21 | 9.01 | 9.02 | 9.02 | -1.74% | 264,228 |
| Jan 25, 2026 | 9.25 | 9.30 | 9.14 | 9.18 | 9.18 | -0.33% | 184,201 |
| Jan 22, 2026 | 9.58 | 9.66 | 9.11 | 9.21 | 9.21 | -3.05% | 503,676 |
| Jan 21, 2026 | 10.00 | 10.69 | 9.50 | 9.50 | 9.50 | -2.96% | 1,197,610 |
| Jan 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Jan 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Jan 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Jan 15, 2026 | 9.81 | 9.89 | 9.78 | 9.79 | 9.79 | -0.61% | 24,012 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.20% | 39,706 |
| Jan 13, 2026 | 10.00 | 10.00 | 9.84 | 9.97 | 9.97 | 0.81% | 29,905 |
| Jan 12, 2026 | 9.92 | 10.00 | 9.80 | 9.89 | 9.89 | -1.59% | 59,478 |
| Jan 11, 2026 | 10.00 | 10.05 | 9.90 | 10.05 | 10.05 | 0.90% | 17,084 |
| Jan 8, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -0.90% | 19,829 |
| Jan 7, 2026 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | 1.62% | 40,446 |
| Jan 6, 2026 | 9.83 | 9.90 | 9.80 | 9.89 | 9.89 | -0.10% | 42,587 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 7,397 |
| Jan 4, 2026 | 10.00 | 10.00 | 9.74 | 10.00 | 10.00 | -0.50% | 29,772 |
| Jan 1, 2026 | 10.30 | 10.30 | 9.82 | 10.05 | 10.05 | 0.50% | 29,605 |
| Dec 31, 2025 | 10.48 | 10.71 | 10.00 | 10.00 | 10.00 | 4.93% | 50,828 |
| Dec 30, 2025 | 10.10 | 10.56 | 9.53 | 9.53 | 9.53 | -6.57% | 50,061 |
| Dec 29, 2025 | 10.15 | 10.29 | 9.93 | 10.20 | 10.20 | 2.82% | 12,088 |
| Dec 28, 2025 | 10.10 | 10.28 | 9.90 | 9.92 | 9.92 | -3.22% | 25,344 |
| Dec 25, 2025 | 9.79 | 10.80 | 9.79 | 10.25 | 10.25 | 7.89% | 21,620 |
| Dec 24, 2025 | 10.30 | 10.30 | 9.40 | 9.50 | 9.50 | -4.23% | 37,372 |
| Dec 23, 2025 | 9.62 | 9.92 | 9.62 | 9.92 | 9.92 | 5.64% | 3,653 |
| Dec 22, 2025 | 9.99 | 10.38 | 9.22 | 9.39 | 9.39 | -4.28% | 53,177 |
| Dec 21, 2025 | 10.00 | 10.42 | 9.80 | 9.81 | 9.81 | -0.41% | 61,036 |
| Dec 18, 2025 | 10.72 | 10.72 | 9.80 | 9.85 | 9.85 | -3.53% | 66,154 |
| Dec 17, 2025 | 10.27 | 10.30 | 10.16 | 10.21 | 10.21 | -1.16% | 63,006 |
| Dec 16, 2025 | 10.82 | 10.82 | 10.33 | 10.33 | 10.33 | -1.05% | 21,263 |
| Dec 15, 2025 | 10.73 | 10.73 | 10.44 | 10.44 | 10.44 | -0.57% | 13,521 |
| Dec 14, 2025 | 10.80 | 10.95 | 10.50 | 10.50 | 10.50 | 0.48% | 3,999 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -1.97% | 100,048 |
| Dec 10, 2025 | 11.20 | 11.20 | 10.61 | 10.66 | 10.66 | -3.18% | 185,487 |
| Dec 9, 2025 | 11.55 | 11.60 | 11.00 | 11.01 | 11.01 | -4.26% | 137,496 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.87% | 27,611 |
| Dec 7, 2025 | 11.49 | 12.15 | 11.49 | 11.84 | 11.84 | 7.64% | 52,133 |
| Dec 4, 2025 | 11.15 | 11.20 | 11.00 | 11.00 | 11.00 | -0.45% | 7,687 |
| Dec 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | 930 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.03 | 11.03 | 11.03 | -4.00% | 7,375 |