Almunajem Foods Company (TADAWUL:4162)
Saudi Arabia
· Delayed Price · Currency is SAR 53.70
+1.75 (3.37%)
Apr 29, 2026, 2:55 PM AST
Almunajem Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.80 | 52.80 | 51.85 | 52.10 | 52.10 | -0.76% | 84,425 |
| Apr 27, 2026 | 52.70 | 52.70 | 51.60 | 52.50 | 52.50 | 0.96% | 77,272 |
| Apr 26, 2026 | 52.80 | 52.85 | 51.55 | 52.00 | 52.00 | -1.52% | 143,179 |
| Apr 23, 2026 | 53.60 | 53.95 | 52.50 | 52.80 | 52.80 | -0.66% | 177,553 |
| Apr 22, 2026 | 52.50 | 53.15 | 52.40 | 53.15 | 53.15 | 1.53% | 187,032 |
| Apr 21, 2026 | 52.75 | 53.30 | 52.35 | 52.35 | 52.35 | -1.04% | 161,357 |
| Apr 20, 2026 | 53.80 | 53.85 | 52.60 | 52.90 | 52.90 | -1.67% | 189,498 |
| Apr 19, 2026 | 53.80 | 54.70 | 53.80 | 53.80 | 53.80 | -0.46% | 232,078 |
| Apr 16, 2026 | 54.75 | 54.95 | 53.85 | 54.05 | 54.05 | -1.28% | 269,064 |
| Apr 15, 2026 | 54.75 | 55.00 | 54.50 | 54.75 | 54.75 | - | 314,222 |
| Apr 14, 2026 | 53.45 | 55.05 | 53.35 | 54.75 | 54.75 | 3.20% | 853,256 |
| Apr 13, 2026 | 52.95 | 53.20 | 52.00 | 53.05 | 53.05 | 0.38% | 547,506 |
| Apr 12, 2026 | 51.70 | 52.90 | 51.50 | 52.85 | 52.85 | 1.93% | 435,532 |
| Apr 9, 2026 | 52.60 | 52.60 | 51.50 | 51.85 | 51.85 | -1.43% | 341,898 |
| Apr 8, 2026 | 53.20 | 54.00 | 52.45 | 52.60 | 52.60 | 0.38% | 781,133 |
| Apr 7, 2026 | 53.80 | 53.90 | 52.05 | 52.40 | 52.40 | -2.87% | 362,446 |
| Apr 6, 2026 | 54.00 | 54.55 | 53.40 | 53.95 | 53.95 | -0.55% | 360,125 |
| Apr 5, 2026 | 54.00 | 54.70 | 53.50 | 54.25 | 54.25 | 1.40% | 458,543 |
| Apr 2, 2026 | 52.45 | 54.85 | 51.60 | 53.50 | 53.50 | 1.90% | 1,034,568 |
| Apr 1, 2026 | 52.60 | 53.45 | 52.05 | 52.50 | 52.50 | 0.77% | 759,477 |
| Mar 31, 2026 | 51.60 | 53.00 | 51.20 | 52.10 | 52.10 | 1.76% | 983,510 |
| Mar 30, 2026 | 50.00 | 51.35 | 49.80 | 51.20 | 51.20 | 2.69% | 343,129 |
| Mar 29, 2026 | 49.98 | 50.50 | 49.30 | 49.86 | 49.86 | 0.04% | 136,835 |
| Mar 26, 2026 | 48.16 | 49.90 | 48.06 | 49.84 | 49.84 | 3.62% | 419,036 |
| Mar 25, 2026 | 48.38 | 48.38 | 47.80 | 48.10 | 48.10 | 0.38% | 351,120 |
| Mar 24, 2026 | 50.05 | 50.75 | 47.92 | 47.92 | 47.92 | -4.16% | 983,284 |
| Mar 16, 2026 | 48.86 | 50.00 | 48.64 | 50.00 | 50.00 | 2.33% | 64,745 |
| Mar 15, 2026 | 49.10 | 49.60 | 48.50 | 48.86 | 48.86 | -0.61% | 63,657 |
| Mar 12, 2026 | 48.52 | 49.18 | 48.52 | 49.16 | 49.16 | 0.33% | 30,535 |
| Mar 11, 2026 | 50.00 | 50.00 | 48.90 | 49.00 | 49.00 | -0.57% | 63,955 |
| Mar 10, 2026 | 51.00 | 51.00 | 48.62 | 49.28 | 49.28 | -0.28% | 56,842 |
| 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 |