Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia
· Delayed Price · Currency is SAR 49.08
-0.34 (-0.69%)
Mar 10, 2026, 12:14 PM AST
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.15 | 51.15 | 49.40 | 49.42 | 49.42 | -2.43% | 75,823 |
| Mar 8, 2026 | 50.35 | 51.15 | 50.05 | 50.65 | 50.65 | 0.60% | 135,248 |
| Mar 5, 2026 | 49.48 | 50.90 | 49.26 | 50.35 | 50.35 | 2.42% | 157,960 |
| Mar 4, 2026 | 47.46 | 49.40 | 47.46 | 49.16 | 49.16 | 3.19% | 72,016 |
| Mar 3, 2026 | 47.72 | 48.40 | 47.00 | 47.64 | 47.64 | -0.71% | 59,174 |
| Mar 2, 2026 | 49.38 | 49.80 | 47.72 | 47.98 | 47.98 | -2.84% | 72,392 |
| Mar 1, 2026 | 48.80 | 49.80 | 47.98 | 49.38 | 49.38 | -2.80% | 65,050 |
| Feb 26, 2026 | 50.25 | 50.80 | 49.40 | 50.80 | 50.80 | 1.20% | 47,465 |
| Feb 25, 2026 | 49.12 | 50.40 | 49.12 | 50.20 | 50.20 | 1.62% | 52,965 |
| Feb 24, 2026 | 49.90 | 49.90 | 49.10 | 49.40 | 49.40 | -0.48% | 38,766 |
| Feb 23, 2026 | 50.50 | 50.70 | 49.00 | 49.64 | 49.64 | -1.90% | 109,768 |
| Feb 19, 2026 | 51.80 | 51.80 | 50.50 | 50.60 | 50.60 | -1.94% | 93,803 |
| Feb 18, 2026 | 51.50 | 52.05 | 51.50 | 51.60 | 51.60 | -0.29% | 47,704 |
| Feb 17, 2026 | 53.70 | 53.70 | 51.65 | 51.75 | 51.75 | -1.43% | 76,186 |
| Feb 16, 2026 | 52.80 | 52.90 | 52.50 | 52.50 | 52.50 | -0.76% | 37,312 |
| Feb 15, 2026 | 53.10 | 53.40 | 52.70 | 52.90 | 52.90 | -0.38% | 56,706 |
| Feb 12, 2026 | 52.75 | 53.20 | 52.50 | 53.10 | 53.10 | 0.57% | 53,905 |
| Feb 11, 2026 | 53.00 | 53.20 | 52.70 | 52.80 | 52.80 | -0.19% | 34,849 |
| Feb 10, 2026 | 53.10 | 53.40 | 52.90 | 52.90 | 52.90 | -0.19% | 46,793 |
| Feb 9, 2026 | 53.25 | 53.60 | 52.70 | 53.00 | 53.00 | 0.19% | 34,765 |
| Feb 8, 2026 | 52.60 | 53.70 | 52.60 | 52.90 | 52.90 | 0.57% | 37,752 |
| Feb 5, 2026 | 53.60 | 53.60 | 52.40 | 52.60 | 52.60 | -1.87% | 59,558 |
| Feb 4, 2026 | 54.35 | 54.40 | 53.25 | 53.60 | 53.60 | -1.38% | 100,680 |
| Feb 3, 2026 | 54.70 | 55.00 | 54.30 | 54.35 | 54.35 | 0.09% | 42,180 |
| Feb 2, 2026 | 55.50 | 55.50 | 53.90 | 54.30 | 54.30 | 0.28% | 74,559 |
| Feb 1, 2026 | 55.10 | 55.10 | 53.75 | 54.15 | 54.15 | -1.90% | 74,004 |
| Jan 29, 2026 | 56.30 | 56.30 | 55.05 | 55.20 | 55.20 | -1.69% | 84,719 |
| Jan 28, 2026 | 57.75 | 57.75 | 56.05 | 56.15 | 56.15 | -1.66% | 111,559 |
| Jan 27, 2026 | 55.75 | 57.55 | 55.25 | 57.10 | 57.10 | 3.25% | 209,669 |
| Jan 26, 2026 | 54.70 | 55.75 | 54.60 | 55.30 | 55.30 | 1.10% | 123,031 |
| Jan 25, 2026 | 55.10 | 55.65 | 54.60 | 54.70 | 54.70 | -0.55% | 90,848 |
| Jan 22, 2026 | 54.05 | 55.25 | 54.05 | 55.00 | 55.00 | 1.85% | 122,809 |
| Jan 21, 2026 | 54.15 | 54.30 | 53.30 | 54.00 | 54.00 | 0.75% | 66,306 |
| Jan 20, 2026 | 53.80 | 55.45 | 53.10 | 53.60 | 53.60 | 0.37% | 288,229 |
| Jan 19, 2026 | 52.80 | 53.45 | 52.70 | 53.40 | 53.40 | 1.14% | 70,366 |
| Jan 18, 2026 | 51.75 | 52.95 | 51.75 | 52.80 | 52.80 | 2.13% | 43,578 |
| Jan 15, 2026 | 52.85 | 52.85 | 51.70 | 51.70 | 51.70 | -2.18% | 52,056 |
| Jan 14, 2026 | 52.90 | 53.70 | 52.55 | 52.85 | 52.85 | -0.19% | 86,396 |
| Jan 13, 2026 | 52.50 | 53.30 | 52.00 | 52.95 | 52.95 | 0.86% | 89,687 |
| Jan 12, 2026 | 51.30 | 52.50 | 51.30 | 52.50 | 52.50 | 1.94% | 71,722 |
| Jan 11, 2026 | 51.05 | 51.75 | 51.05 | 51.50 | 51.50 | 0.78% | 38,319 |
| Jan 8, 2026 | 51.05 | 52.00 | 50.50 | 51.10 | 51.10 | 0.39% | 39,948 |
| Jan 7, 2026 | 51.30 | 52.05 | 50.80 | 50.90 | 50.90 | 1.09% | 67,050 |
| Jan 6, 2026 | 50.90 | 51.35 | 50.35 | 50.35 | 50.35 | -1.18% | 47,051 |
| Jan 5, 2026 | 50.50 | 51.70 | 50.45 | 50.95 | 50.95 | -0.20% | 54,289 |
| Jan 4, 2026 | 50.80 | 51.30 | 50.10 | 51.05 | 51.05 | -0.20% | 53,513 |
| Jan 1, 2026 | 50.15 | 51.30 | 50.15 | 51.15 | 51.15 | 2.38% | 42,894 |
| Dec 31, 2025 | 49.80 | 50.35 | 49.78 | 49.96 | 49.96 | 1.22% | 42,950 |
| Dec 30, 2025 | 50.80 | 50.80 | 49.02 | 49.36 | 49.36 | -2.83% | 99,634 |
| Dec 29, 2025 | 51.00 | 51.30 | 50.00 | 50.80 | 50.80 | -0.39% | 85,439 |
| Dec 28, 2025 | 50.15 | 51.30 | 50.00 | 51.00 | 51.00 | 0.59% | 107,552 |
| Dec 25, 2025 | 51.90 | 51.90 | 50.15 | 50.70 | 50.70 | -2.31% | 158,592 |
| Dec 24, 2025 | 53.05 | 53.20 | 51.80 | 51.90 | 51.90 | -2.08% | 98,262 |
| Dec 23, 2025 | 53.10 | 53.35 | 52.80 | 53.00 | 53.00 | -0.19% | 64,518 |
| Dec 22, 2025 | 54.05 | 54.05 | 52.75 | 53.10 | 53.10 | -1.85% | 108,095 |
| Dec 21, 2025 | 53.90 | 54.35 | 53.70 | 54.10 | 54.10 | 0.46% | 81,663 |
| Dec 18, 2025 | 54.00 | 54.00 | 53.05 | 53.85 | 53.85 | 0.19% | 51,409 |
| Dec 17, 2025 | 52.70 | 54.00 | 52.45 | 53.75 | 53.75 | 2.19% | 54,584 |
| Dec 16, 2025 | 52.65 | 53.20 | 52.45 | 52.60 | 52.60 | -0.57% | 43,408 |
| Dec 15, 2025 | 53.10 | 53.15 | 52.30 | 52.90 | 52.90 | -0.47% | 73,267 |
| Dec 14, 2025 | 53.80 | 53.80 | 53.05 | 53.15 | 53.15 | -1.21% | 45,277 |
| Dec 11, 2025 | 54.00 | 54.10 | 53.40 | 53.80 | 53.80 | -0.37% | 51,209 |
| Dec 10, 2025 | 53.65 | 54.50 | 53.65 | 54.00 | 54.00 | 1.03% | 87,622 |
| Dec 9, 2025 | 53.30 | 53.70 | 53.10 | 53.45 | 53.45 | 0.47% | 31,113 |
| Dec 8, 2025 | 53.80 | 53.85 | 53.15 | 53.20 | 53.20 | -1.75% | 80,613 |
| Dec 7, 2025 | 55.25 | 55.25 | 53.90 | 54.15 | 54.15 | -2.17% | 63,849 |
| Dec 4, 2025 | 54.90 | 55.40 | 54.85 | 55.35 | 54.35 | 0.82% | 102,648 |
| Dec 3, 2025 | 54.30 | 55.20 | 54.30 | 54.90 | 53.91 | 1.10% | 40,388 |
| Dec 2, 2025 | 53.85 | 54.70 | 53.85 | 54.30 | 53.32 | 0.93% | 105,692 |
| Dec 1, 2025 | 53.75 | 53.80 | 53.05 | 53.80 | 52.83 | 0.84% | 39,296 |
| Nov 30, 2025 | 54.20 | 54.45 | 53.30 | 53.35 | 52.39 | -1.02% | 48,409 |
| Nov 27, 2025 | 54.35 | 54.45 | 53.65 | 53.90 | 52.93 | -0.74% | 34,521 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 54.30 | 53.32 | 0.56% | 52,341 |
| Nov 25, 2025 | 53.70 | 54.50 | 53.60 | 54.00 | 53.02 | -0.92% | 67,557 |
| Nov 24, 2025 | 55.40 | 55.55 | 53.85 | 54.50 | 53.52 | -1.62% | 83,171 |
| Nov 23, 2025 | 54.80 | 55.95 | 54.55 | 55.40 | 54.40 | 1.28% | 45,352 |
| Nov 20, 2025 | 54.70 | 54.95 | 54.50 | 54.70 | 53.71 | 0.46% | 55,480 |
| Nov 19, 2025 | 54.25 | 54.85 | 54.00 | 54.45 | 53.47 | 0.55% | 64,552 |
| Nov 18, 2025 | 54.00 | 54.95 | 53.90 | 54.15 | 53.17 | -0.28% | 65,822 |
| Nov 17, 2025 | 54.45 | 54.45 | 53.60 | 54.30 | 53.32 | 0.46% | 69,229 |
| Nov 16, 2025 | 55.00 | 55.00 | 53.90 | 54.05 | 53.07 | -1.73% | 57,558 |
| Nov 13, 2025 | 56.10 | 56.10 | 54.80 | 55.00 | 54.01 | -1.96% | 107,129 |
| Nov 12, 2025 | 56.55 | 57.10 | 55.85 | 56.10 | 55.09 | 0.18% | 118,631 |
| Nov 11, 2025 | 55.50 | 56.65 | 55.15 | 56.00 | 54.99 | 1.82% | 165,130 |
| Nov 10, 2025 | 53.70 | 55.30 | 53.45 | 55.00 | 54.01 | 2.52% | 185,849 |
| Nov 9, 2025 | 54.80 | 54.80 | 53.00 | 53.65 | 52.68 | -1.74% | 111,662 |
| Nov 6, 2025 | 54.30 | 54.85 | 54.00 | 54.60 | 53.61 | 0.55% | 62,089 |
| Nov 5, 2025 | 55.10 | 55.75 | 53.85 | 54.30 | 53.32 | -1.54% | 177,816 |
| Nov 4, 2025 | 56.70 | 56.70 | 55.15 | 55.15 | 54.15 | -2.82% | 107,609 |
| Nov 3, 2025 | 58.50 | 58.55 | 56.30 | 56.75 | 55.72 | -2.99% | 182,170 |
| Nov 2, 2025 | 57.95 | 58.95 | 57.75 | 58.50 | 57.44 | 1.21% | 222,728 |
| Oct 30, 2025 | 57.30 | 57.90 | 57.00 | 57.80 | 56.76 | 1.40% | 134,222 |
| Oct 29, 2025 | 56.85 | 57.20 | 56.65 | 57.00 | 55.97 | 0.44% | 63,368 |
| Oct 28, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 55.72 | -0.35% | 80,635 |
| Oct 27, 2025 | 57.55 | 57.55 | 56.80 | 56.95 | 55.92 | -1.04% | 90,110 |
| Oct 26, 2025 | 57.75 | 57.95 | 57.25 | 57.55 | 56.51 | - | 45,770 |
| Oct 23, 2025 | 57.40 | 57.80 | 57.20 | 57.55 | 56.51 | 0.35% | 55,257 |
| Oct 22, 2025 | 57.65 | 58.00 | 57.35 | 57.35 | 56.31 | -0.52% | 63,535 |
| Oct 21, 2025 | 58.60 | 58.60 | 57.50 | 57.65 | 56.61 | -1.54% | 153,348 |
| Oct 20, 2025 | 59.35 | 59.35 | 58.10 | 58.55 | 57.49 | -0.76% | 171,393 |