Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia
· Delayed Price · Currency is SAR 55.35
+0.45 (0.82%)
At close: Dec 4, 2025
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.90 | 55.40 | 54.85 | 55.35 | 55.35 | 0.82% | 102,648 |
| Dec 3, 2025 | 54.30 | 55.20 | 54.30 | 54.90 | 54.90 | 1.10% | 40,388 |
| Dec 2, 2025 | 53.85 | 54.70 | 53.85 | 54.30 | 54.30 | 0.93% | 105,692 |
| Dec 1, 2025 | 53.75 | 53.80 | 53.05 | 53.80 | 53.80 | 0.84% | 39,296 |
| Nov 30, 2025 | 54.20 | 54.45 | 53.30 | 53.35 | 53.35 | -1.02% | 48,409 |
| Nov 27, 2025 | 54.35 | 54.45 | 53.65 | 53.90 | 53.90 | -0.74% | 34,521 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 54.30 | 54.30 | 0.56% | 52,341 |
| Nov 25, 2025 | 53.70 | 54.50 | 53.60 | 54.00 | 54.00 | -0.92% | 67,557 |
| Nov 24, 2025 | 55.40 | 55.55 | 53.85 | 54.50 | 54.50 | -1.62% | 83,171 |
| Nov 23, 2025 | 54.80 | 55.95 | 54.55 | 55.40 | 55.40 | 1.28% | 45,352 |
| Nov 20, 2025 | 54.70 | 54.95 | 54.50 | 54.70 | 54.70 | 0.46% | 55,480 |
| Nov 19, 2025 | 54.25 | 54.85 | 54.00 | 54.45 | 54.45 | 0.55% | 64,552 |
| Nov 18, 2025 | 54.00 | 54.95 | 53.90 | 54.15 | 54.15 | -0.28% | 65,822 |
| Nov 17, 2025 | 54.45 | 54.45 | 53.60 | 54.30 | 54.30 | 0.46% | 69,229 |
| Nov 16, 2025 | 55.00 | 55.00 | 53.90 | 54.05 | 54.05 | -1.73% | 57,558 |
| Nov 13, 2025 | 56.10 | 56.10 | 54.80 | 55.00 | 55.00 | -1.96% | 107,129 |
| Nov 12, 2025 | 56.55 | 57.10 | 55.85 | 56.10 | 56.10 | 0.18% | 118,631 |
| Nov 11, 2025 | 55.50 | 56.65 | 55.15 | 56.00 | 56.00 | 1.82% | 165,130 |
| Nov 10, 2025 | 53.70 | 55.30 | 53.45 | 55.00 | 55.00 | 2.52% | 185,849 |
| Nov 9, 2025 | 54.80 | 54.80 | 53.00 | 53.65 | 53.65 | -1.74% | 111,662 |
| Nov 6, 2025 | 54.30 | 54.85 | 54.00 | 54.60 | 54.60 | 0.55% | 62,089 |
| Nov 5, 2025 | 55.10 | 55.75 | 53.85 | 54.30 | 54.30 | -1.54% | 177,816 |
| Nov 4, 2025 | 56.70 | 56.70 | 55.15 | 55.15 | 55.15 | -2.82% | 107,609 |
| Nov 3, 2025 | 58.50 | 58.55 | 56.30 | 56.75 | 56.75 | -2.99% | 182,170 |
| Nov 2, 2025 | 57.95 | 58.95 | 57.75 | 58.50 | 58.50 | 1.21% | 222,728 |
| Oct 30, 2025 | 57.30 | 57.90 | 57.00 | 57.80 | 57.80 | 1.40% | 134,222 |
| Oct 29, 2025 | 56.85 | 57.20 | 56.65 | 57.00 | 57.00 | 0.44% | 63,368 |
| Oct 28, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 56.75 | -0.35% | 80,635 |
| Oct 27, 2025 | 57.55 | 57.55 | 56.80 | 56.95 | 56.95 | -1.04% | 90,110 |
| Oct 26, 2025 | 57.75 | 57.95 | 57.25 | 57.55 | 57.55 | - | 45,770 |
| Oct 23, 2025 | 57.40 | 57.80 | 57.20 | 57.55 | 57.55 | 0.35% | 55,257 |
| Oct 22, 2025 | 57.65 | 58.00 | 57.35 | 57.35 | 57.35 | -0.52% | 63,535 |
| Oct 21, 2025 | 58.60 | 58.60 | 57.50 | 57.65 | 57.65 | -1.54% | 153,348 |
| Oct 20, 2025 | 59.35 | 59.35 | 58.10 | 58.55 | 58.55 | -0.76% | 171,393 |
| Oct 19, 2025 | 60.05 | 60.50 | 58.80 | 59.00 | 59.00 | -2.64% | 185,410 |
| Oct 16, 2025 | 61.10 | 61.10 | 60.25 | 60.60 | 60.60 | -0.98% | 144,081 |
| Oct 15, 2025 | 61.75 | 61.75 | 61.05 | 61.20 | 61.20 | -0.49% | 422,317 |
| Oct 14, 2025 | 61.65 | 61.65 | 60.90 | 61.50 | 61.50 | 0.57% | 98,273 |
| Oct 13, 2025 | 60.65 | 61.60 | 60.65 | 61.15 | 61.15 | 0.74% | 126,390 |
| Oct 12, 2025 | 60.00 | 61.15 | 60.00 | 60.70 | 60.70 | -0.82% | 180,926 |
| Oct 9, 2025 | 60.70 | 61.65 | 60.70 | 61.20 | 61.20 | 0.08% | 134,753 |
| Oct 8, 2025 | 61.60 | 61.75 | 60.60 | 61.15 | 61.15 | -0.57% | 159,719 |
| Oct 7, 2025 | 61.85 | 62.60 | 61.30 | 61.50 | 61.50 | -0.40% | 190,289 |
| Oct 6, 2025 | 61.65 | 61.90 | 61.50 | 61.75 | 61.75 | 0.16% | 197,624 |
| Oct 5, 2025 | 60.70 | 62.25 | 60.70 | 61.65 | 61.65 | 1.57% | 263,919 |
| Oct 2, 2025 | 60.95 | 61.40 | 60.60 | 60.70 | 60.70 | 0.25% | 202,453 |
| Oct 1, 2025 | 61.25 | 61.25 | 60.30 | 60.55 | 60.55 | -0.66% | 246,164 |
| Sep 30, 2025 | 60.05 | 61.30 | 59.95 | 60.95 | 60.95 | 1.58% | 356,946 |
| Sep 29, 2025 | 60.60 | 60.60 | 59.30 | 60.00 | 60.00 | - | 291,811 |
| Sep 28, 2025 | 58.40 | 60.90 | 58.40 | 60.00 | 60.00 | 3.09% | 522,819 |
| Sep 25, 2025 | 58.90 | 58.90 | 57.55 | 58.20 | 58.20 | 0.09% | 214,912 |
| Sep 24, 2025 | 57.45 | 58.85 | 57.40 | 58.15 | 58.15 | 2.02% | 417,583 |
| Sep 22, 2025 | 57.30 | 57.90 | 56.70 | 57.00 | 57.00 | -0.44% | 269,752 |
| Sep 21, 2025 | 56.80 | 57.40 | 56.60 | 57.25 | 57.25 | 1.42% | 218,042 |
| Sep 18, 2025 | 56.80 | 56.85 | 56.20 | 56.45 | 56.45 | -0.53% | 183,276 |
| Sep 17, 2025 | 55.20 | 56.80 | 55.10 | 56.75 | 56.75 | 3.56% | 381,142 |
| Sep 16, 2025 | 54.20 | 55.10 | 53.55 | 54.80 | 54.80 | 1.95% | 282,271 |
| Sep 15, 2025 | 53.80 | 54.30 | 53.55 | 53.75 | 53.75 | -0.28% | 164,384 |
| Sep 14, 2025 | 54.40 | 54.40 | 53.50 | 53.90 | 53.90 | -1.10% | 93,670 |
| Sep 11, 2025 | 54.85 | 55.45 | 54.15 | 54.50 | 54.50 | -0.55% | 127,586 |
| Sep 10, 2025 | 54.90 | 55.20 | 54.20 | 54.80 | 54.80 | -0.18% | 74,906 |
| Sep 9, 2025 | 53.55 | 54.90 | 53.30 | 54.90 | 54.90 | 2.52% | 129,142 |
| Sep 8, 2025 | 55.60 | 55.80 | 53.35 | 53.55 | 53.55 | -3.69% | 279,891 |
| Sep 7, 2025 | 55.35 | 55.90 | 55.30 | 55.60 | 55.60 | 0.45% | 100,124 |
| Sep 4, 2025 | 56.25 | 56.45 | 55.35 | 55.35 | 55.35 | -1.07% | 109,364 |
| Sep 3, 2025 | 55.50 | 56.20 | 55.30 | 55.95 | 55.95 | 0.81% | 126,520 |
| Sep 2, 2025 | 55.60 | 56.00 | 55.00 | 55.50 | 55.50 | 0.27% | 241,437 |
| Sep 1, 2025 | 55.35 | 56.05 | 55.00 | 55.35 | 55.35 | - | 269,600 |
| Aug 31, 2025 | 57.00 | 57.00 | 55.35 | 55.35 | 55.35 | -2.89% | 340,948 |
| Aug 28, 2025 | 57.70 | 57.70 | 56.60 | 57.00 | 57.00 | -1.21% | 321,684 |
| Aug 27, 2025 | 57.80 | 58.00 | 57.15 | 57.70 | 57.70 | -0.09% | 179,133 |
| Aug 26, 2025 | 57.60 | 58.20 | 57.25 | 57.75 | 57.75 | 0.26% | 208,236 |
| Aug 25, 2025 | 57.60 | 58.05 | 57.30 | 57.60 | 57.60 | - | 137,458 |
| Aug 24, 2025 | 57.60 | 58.65 | 57.45 | 57.60 | 57.60 | 0.26% | 250,451 |
| Aug 21, 2025 | 58.50 | 58.70 | 57.30 | 57.45 | 57.45 | -2.05% | 170,738 |
| Aug 20, 2025 | 59.20 | 59.55 | 58.30 | 58.65 | 58.65 | -1.26% | 190,853 |
| Aug 19, 2025 | 58.80 | 60.15 | 58.40 | 59.40 | 59.40 | 1.37% | 321,561 |
| Aug 18, 2025 | 58.75 | 59.10 | 58.00 | 58.60 | 58.60 | 0.26% | 163,706 |
| Aug 17, 2025 | 58.40 | 59.10 | 58.40 | 58.45 | 58.45 | 0.09% | 208,239 |
| Aug 14, 2025 | 58.00 | 58.55 | 57.35 | 58.40 | 58.40 | 0.69% | 295,812 |
| Aug 13, 2025 | 57.65 | 58.60 | 57.20 | 58.00 | 58.00 | 1.22% | 505,816 |
| Aug 12, 2025 | 58.90 | 58.90 | 56.25 | 57.30 | 57.30 | -2.80% | 961,640 |
| Aug 11, 2025 | 63.00 | 63.00 | 58.95 | 58.95 | 58.95 | -10.00% | 992,566 |
| Aug 10, 2025 | 65.30 | 66.40 | 65.10 | 65.50 | 65.50 | -0.68% | 87,033 |
| Aug 7, 2025 | 66.60 | 66.65 | 65.85 | 65.95 | 65.95 | -0.38% | 140,460 |
| Aug 6, 2025 | 67.80 | 67.80 | 65.60 | 66.20 | 66.20 | -1.56% | 101,284 |
| Aug 5, 2025 | 65.10 | 67.70 | 65.10 | 67.25 | 67.25 | 3.62% | 135,063 |
| Aug 4, 2025 | 65.00 | 65.65 | 64.65 | 64.90 | 64.90 | -0.15% | 117,714 |
| Aug 3, 2025 | 66.35 | 66.35 | 64.30 | 65.00 | 65.00 | -2.26% | 183,821 |
| Jul 31, 2025 | 68.50 | 68.50 | 66.00 | 66.50 | 66.50 | -2.06% | 142,074 |
| Jul 30, 2025 | 67.30 | 68.20 | 66.80 | 67.90 | 67.90 | 0.74% | 84,680 |
| Jul 29, 2025 | 67.90 | 67.90 | 67.00 | 67.40 | 67.40 | -0.74% | 84,614 |
| Jul 28, 2025 | 69.05 | 69.05 | 67.40 | 67.90 | 67.90 | -0.95% | 106,717 |
| Jul 27, 2025 | 69.25 | 70.00 | 68.50 | 68.55 | 68.55 | -0.87% | 61,798 |
| Jul 24, 2025 | 70.45 | 70.45 | 68.80 | 69.15 | 69.15 | -0.79% | 101,991 |
| Jul 23, 2025 | 69.50 | 70.40 | 68.80 | 69.70 | 69.70 | 0.43% | 76,853 |
| Jul 22, 2025 | 69.85 | 70.35 | 69.15 | 69.40 | 69.40 | -0.50% | 81,722 |
| Jul 21, 2025 | 72.00 | 72.00 | 69.65 | 69.75 | 69.75 | -3.13% | 137,615 |
| Jul 20, 2025 | 74.00 | 74.65 | 71.30 | 72.00 | 72.00 | -2.70% | 147,461 |
| Jul 17, 2025 | 73.85 | 74.55 | 73.30 | 74.00 | 74.00 | 0.07% | 51,954 |