Raydan Food Company (TADAWUL:6012)
Saudi Arabia
· Delayed Price · Currency is SAR 26.96
+0.60 (2.28%)
At close: Dec 4, 2025
Raydan Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.30 | 27.16 | 26.30 | 26.96 | 26.96 | 2.28% | 30,913 |
| Dec 3, 2025 | 26.40 | 26.76 | 26.10 | 26.36 | 26.36 | -0.15% | 15,985 |
| Dec 2, 2025 | 27.36 | 27.62 | 26.00 | 26.40 | 26.40 | -3.44% | 27,699 |
| Dec 1, 2025 | 28.04 | 28.04 | 27.08 | 27.34 | 27.34 | -2.22% | 26,969 |
| Nov 30, 2025 | 28.70 | 28.70 | 27.88 | 27.96 | 27.96 | -1.20% | 20,587 |
| Nov 27, 2025 | 28.88 | 28.90 | 28.30 | 28.30 | 28.30 | -0.28% | 12,733 |
| Nov 26, 2025 | 28.58 | 29.46 | 28.36 | 28.38 | 28.38 | -0.35% | 60,765 |
| Nov 25, 2025 | 28.30 | 28.78 | 28.30 | 28.48 | 28.48 | 0.07% | 36,878 |
| Nov 24, 2025 | 28.42 | 28.48 | 28.08 | 28.46 | 28.46 | 0.14% | 26,209 |
| Nov 23, 2025 | 29.06 | 29.06 | 28.30 | 28.42 | 28.42 | -2.20% | 53,050 |
| Nov 20, 2025 | 28.70 | 29.06 | 28.60 | 29.06 | 29.06 | 1.54% | 21,601 |
| Nov 19, 2025 | 28.44 | 28.76 | 28.38 | 28.62 | 28.62 | 0.42% | 31,536 |
| Nov 18, 2025 | 28.80 | 29.00 | 27.82 | 28.50 | 28.50 | -0.70% | 116,272 |
| Nov 17, 2025 | 28.80 | 29.22 | 28.08 | 28.70 | 28.70 | -0.97% | 68,941 |
| Nov 16, 2025 | 29.94 | 29.94 | 28.96 | 28.98 | 28.98 | -3.40% | 43,673 |
| Nov 13, 2025 | 30.06 | 30.30 | 29.90 | 30.00 | 30.00 | -0.40% | 47,422 |
| Nov 12, 2025 | 31.28 | 31.52 | 30.08 | 30.12 | 30.12 | -2.33% | 129,608 |
| Nov 11, 2025 | 30.12 | 31.32 | 29.94 | 30.84 | 30.84 | 1.51% | 167,040 |
| Nov 10, 2025 | 29.32 | 30.50 | 29.30 | 30.38 | 30.38 | 2.91% | 98,490 |
| Nov 9, 2025 | 30.38 | 30.50 | 29.40 | 29.52 | 29.52 | -2.89% | 144,424 |
| Nov 6, 2025 | 30.96 | 31.32 | 30.26 | 30.40 | 30.40 | -1.81% | 245,942 |
| Nov 5, 2025 | 29.68 | 32.40 | 29.00 | 30.96 | 30.96 | 3.82% | 651,495 |
| Nov 4, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Nov 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.03% | - |
| Nov 2, 2025 | 30.26 | 30.59 | 29.83 | 29.83 | 29.83 | -1.64% | 81,718 |
| Oct 30, 2025 | 30.22 | 30.41 | 30.02 | 30.33 | 30.33 | 0.57% | 56,679 |
| Oct 29, 2025 | 30.13 | 30.35 | 30.05 | 30.15 | 30.15 | - | 41,935 |
| Oct 28, 2025 | 30.11 | 30.46 | 30.11 | 30.15 | 30.15 | 0.14% | 43,108 |
| Oct 27, 2025 | 30.59 | 30.59 | 30.11 | 30.11 | 30.11 | -1.41% | 23,748 |
| Oct 26, 2025 | 30.43 | 30.67 | 30.30 | 30.54 | 30.54 | 0.86% | 21,335 |
| Oct 23, 2025 | 30.48 | 30.59 | 30.28 | 30.28 | 30.28 | -1.68% | 41,033 |
| Oct 22, 2025 | 30.15 | 30.80 | 29.81 | 30.80 | 30.80 | 1.49% | 75,049 |
| Oct 21, 2025 | 30.15 | 30.69 | 29.72 | 30.35 | 30.35 | 1.08% | 77,427 |
| Oct 20, 2025 | 30.61 | 30.78 | 29.94 | 30.02 | 30.02 | -1.91% | 96,143 |
| Oct 19, 2025 | 30.59 | 31.34 | 28.40 | 30.61 | 30.61 | 1.43% | 246,036 |
| Oct 16, 2025 | 30.07 | 30.65 | 29.83 | 30.18 | 30.17 | 0.29% | 137,846 |
| Oct 15, 2025 | 30.56 | 30.76 | 30.07 | 30.09 | 30.09 | -2.38% | 83,727 |
| Oct 14, 2025 | 31.00 | 31.17 | 30.35 | 30.82 | 30.82 | -0.70% | 83,834 |
| Oct 13, 2025 | 30.74 | 31.17 | 30.69 | 31.04 | 31.04 | 0.63% | 75,731 |
| Oct 12, 2025 | 31.00 | 31.52 | 30.72 | 30.85 | 30.84 | -1.38% | 95,231 |
| Oct 9, 2025 | 31.56 | 31.88 | 31.08 | 31.28 | 31.28 | -0.89% | 117,699 |
| Oct 8, 2025 | 31.13 | 31.73 | 31.10 | 31.56 | 31.56 | 1.04% | 187,393 |
| Oct 7, 2025 | 31.19 | 31.43 | 31.19 | 31.23 | 31.23 | -0.14% | 57,618 |
| Oct 6, 2025 | 31.49 | 31.49 | 31.17 | 31.28 | 31.28 | -0.69% | 52,484 |
| Oct 5, 2025 | 31.30 | 31.56 | 30.93 | 31.49 | 31.49 | 1.11% | 138,324 |
| Oct 2, 2025 | 31.13 | 31.56 | 30.95 | 31.15 | 31.15 | 0.77% | 132,079 |
| Oct 1, 2025 | 30.87 | 31.73 | 30.87 | 30.91 | 30.91 | 0.14% | 144,141 |
| Sep 30, 2025 | 31.56 | 32.12 | 30.48 | 30.87 | 30.87 | -2.19% | 207,823 |
| Sep 29, 2025 | 31.34 | 31.56 | 30.48 | 31.56 | 31.56 | 0.69% | 302,772 |
| Sep 28, 2025 | 30.46 | 32.25 | 30.43 | 31.34 | 31.34 | 3.50% | 376,517 |
| Sep 25, 2025 | 31.34 | 31.36 | 30.26 | 30.28 | 30.28 | -3.38% | 156,932 |
| Sep 24, 2025 | 30.43 | 31.34 | 30.39 | 31.34 | 31.34 | 2.62% | 238,250 |
| Sep 22, 2025 | 30.65 | 31.67 | 30.02 | 30.54 | 30.54 | - | 268,898 |
| Sep 21, 2025 | 29.94 | 31.82 | 29.94 | 30.54 | 30.54 | 4.43% | 411,960 |
| Sep 18, 2025 | 29.35 | 29.38 | 28.84 | 29.25 | 29.25 | 0.22% | 37,820 |
| Sep 17, 2025 | 28.96 | 29.40 | 28.81 | 29.18 | 29.18 | 0.75% | 50,355 |
| Sep 16, 2025 | 28.64 | 29.12 | 28.62 | 28.96 | 28.96 | 0.75% | 61,399 |
| Sep 15, 2025 | 29.03 | 29.40 | 28.55 | 28.75 | 28.75 | -1.77% | 71,528 |
| Sep 14, 2025 | 29.61 | 30.59 | 29.03 | 29.27 | 29.27 | -1.24% | 155,007 |
| Sep 11, 2025 | 28.99 | 30.48 | 28.68 | 29.63 | 29.63 | 2.93% | 253,462 |
| Sep 10, 2025 | 29.25 | 29.68 | 28.40 | 28.79 | 28.79 | -2.84% | 148,371 |
| Sep 9, 2025 | 29.83 | 31.62 | 29.61 | 29.63 | 29.63 | 0.07% | 369,160 |
| Sep 8, 2025 | 29.18 | 30.87 | 28.10 | 29.61 | 29.61 | 1.48% | 309,448 |
| Sep 7, 2025 | 27.88 | 29.55 | 27.71 | 29.18 | 29.18 | 4.89% | 350,182 |
| Sep 4, 2025 | 27.80 | 27.88 | 27.45 | 27.82 | 27.82 | 0.08% | 32,633 |
| Sep 3, 2025 | 27.06 | 28.10 | 27.06 | 27.80 | 27.80 | 0.15% | 52,653 |
| Sep 2, 2025 | 27.82 | 27.82 | 26.82 | 27.75 | 27.75 | -0.46% | 15,420 |
| Sep 1, 2025 | 27.41 | 27.88 | 27.06 | 27.88 | 27.88 | - | 27,738 |
| Aug 31, 2025 | 28.49 | 28.53 | 27.75 | 27.88 | 27.88 | -2.20% | 67,793 |
| Aug 28, 2025 | 28.58 | 28.86 | 28.27 | 28.51 | 28.51 | -0.38% | 42,905 |
| Aug 27, 2025 | 28.34 | 28.68 | 28.34 | 28.62 | 28.62 | 0.76% | 33,278 |
| Aug 26, 2025 | 28.45 | 28.68 | 28.21 | 28.40 | 28.40 | -0.31% | 37,549 |
| Aug 25, 2025 | 28.96 | 29.03 | 28.32 | 28.49 | 28.49 | -1.42% | 58,017 |
| Aug 24, 2025 | 28.40 | 29.18 | 28.40 | 28.90 | 28.90 | 2.06% | 32,279 |
| Aug 21, 2025 | 28.55 | 28.86 | 28.25 | 28.32 | 28.32 | -0.83% | 70,788 |
| Aug 20, 2025 | 28.73 | 28.99 | 28.55 | 28.55 | 28.55 | -0.75% | 26,346 |
| Aug 19, 2025 | 28.88 | 29.48 | 28.68 | 28.77 | 28.77 | -0.37% | 77,854 |
| Aug 18, 2025 | 29.18 | 29.83 | 28.81 | 28.88 | 28.88 | -1.03% | 74,575 |
| Aug 17, 2025 | 28.79 | 29.44 | 28.64 | 29.18 | 29.18 | 0.75% | 64,541 |
| Aug 14, 2025 | 28.32 | 29.48 | 28.25 | 28.96 | 28.96 | 1.67% | 80,197 |
| Aug 13, 2025 | 29.33 | 29.33 | 28.32 | 28.49 | 28.49 | -1.27% | 41,880 |
| Aug 12, 2025 | 28.42 | 30.46 | 28.42 | 28.86 | 28.86 | 1.37% | 218,218 |
| Aug 11, 2025 | 28.45 | 28.96 | 28.06 | 28.47 | 28.47 | -1.49% | 28,898 |
| Aug 10, 2025 | 29.40 | 29.40 | 28.58 | 28.90 | 28.90 | -1.84% | 17,687 |
| Aug 7, 2025 | 29.40 | 29.53 | 28.75 | 29.44 | 29.44 | 0.15% | 14,416 |
| Aug 6, 2025 | 28.96 | 30.02 | 28.96 | 29.40 | 29.40 | 0.89% | 71,145 |
| Aug 5, 2025 | 28.96 | 29.40 | 28.86 | 29.14 | 29.14 | 0.60% | 23,348 |
| Aug 4, 2025 | 29.09 | 29.40 | 28.84 | 28.96 | 28.96 | - | 12,262 |
| Aug 3, 2025 | 29.18 | 29.20 | 28.55 | 28.96 | 28.96 | -0.96% | 13,413 |
| Jul 31, 2025 | 29.40 | 29.40 | 28.77 | 29.25 | 29.25 | -0.59% | 20,838 |
| Jul 30, 2025 | 28.75 | 29.46 | 28.42 | 29.42 | 29.42 | 2.48% | 25,240 |
| Jul 29, 2025 | 29.61 | 29.61 | 28.58 | 28.71 | 28.70 | -2.78% | 30,955 |
| Jul 28, 2025 | 30.82 | 30.95 | 29.48 | 29.53 | 29.53 | -4.07% | 78,041 |
| Jul 27, 2025 | 28.86 | 31.00 | 28.73 | 30.78 | 30.78 | 6.67% | 96,648 |
| Jul 24, 2025 | 28.75 | 29.09 | 28.12 | 28.86 | 28.86 | 0.38% | 15,938 |
| Jul 23, 2025 | 28.06 | 28.75 | 28.06 | 28.75 | 28.75 | 1.45% | 21,458 |
| Jul 22, 2025 | 28.90 | 29.16 | 28.10 | 28.34 | 28.34 | -2.68% | 52,304 |
| Jul 21, 2025 | 29.63 | 29.63 | 28.92 | 29.12 | 29.12 | -2.25% | 19,495 |
| Jul 20, 2025 | 30.05 | 30.39 | 29.44 | 29.79 | 29.79 | -0.43% | 8,460 |
| Jul 17, 2025 | 30.05 | 30.15 | 29.18 | 29.92 | 29.92 | 0.36% | 36,662 |