Raydan Food Company (TADAWUL:6012)
Saudi Arabia
· Delayed Price · Currency is SAR 18.45
-0.42 (-2.23%)
At close: Mar 9, 2026
Raydan Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.87 | 18.98 | 18.08 | 18.45 | 18.45 | -2.23% | 14,416 |
| Mar 8, 2026 | 17.94 | 18.93 | 17.94 | 18.87 | 18.87 | 4.25% | 23,375 |
| Mar 5, 2026 | 18.38 | 18.56 | 18.10 | 18.10 | 18.10 | 0.67% | 31,414 |
| Mar 4, 2026 | 17.64 | 18.34 | 17.64 | 17.98 | 17.98 | 1.41% | 25,245 |
| Mar 3, 2026 | 18.00 | 18.40 | 17.63 | 17.73 | 17.73 | -3.54% | 26,994 |
| Mar 2, 2026 | 18.15 | 18.99 | 17.50 | 18.38 | 18.38 | 1.27% | 29,334 |
| Mar 1, 2026 | 18.23 | 18.65 | 17.95 | 18.15 | 18.15 | -4.47% | 32,183 |
| Feb 26, 2026 | 18.80 | 19.00 | 18.00 | 19.00 | 19.00 | 1.60% | 14,151 |
| Feb 25, 2026 | 18.69 | 18.70 | 18.01 | 18.70 | 18.70 | 2.30% | 3,604 |
| Feb 24, 2026 | 18.35 | 19.06 | 18.28 | 18.28 | 18.28 | -1.19% | 100,386 |
| Feb 23, 2026 | 18.76 | 19.00 | 18.45 | 18.50 | 18.50 | -1.80% | 9,690 |
| Feb 19, 2026 | 19.10 | 19.10 | 18.76 | 18.84 | 18.84 | -1.15% | 9,456 |
| Feb 18, 2026 | 18.82 | 19.06 | 18.65 | 19.06 | 19.06 | 1.28% | 8,622 |
| Feb 17, 2026 | 19.40 | 19.40 | 18.81 | 18.82 | 18.82 | -2.84% | 48,508 |
| Feb 16, 2026 | 19.85 | 19.99 | 19.32 | 19.37 | 19.37 | -1.42% | 21,535 |
| Feb 15, 2026 | 19.60 | 19.81 | 19.59 | 19.65 | 19.65 | 0.26% | 9,492 |
| Feb 12, 2026 | 19.60 | 19.79 | 19.44 | 19.60 | 19.60 | 0.15% | 18,492 |
| Feb 11, 2026 | 19.79 | 19.87 | 19.40 | 19.57 | 19.57 | -1.41% | 34,511 |
| Feb 10, 2026 | 20.18 | 20.86 | 19.84 | 19.85 | 19.85 | -1.59% | 47,203 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.05 | 20.17 | 20.17 | -0.20% | 11,765 |
| Feb 8, 2026 | 20.55 | 20.79 | 20.10 | 20.21 | 20.21 | 0.05% | 8,869 |
| Feb 5, 2026 | 21.05 | 21.18 | 20.20 | 20.20 | 20.20 | -3.99% | 20,411 |
| Feb 4, 2026 | 21.10 | 21.41 | 20.85 | 21.04 | 21.04 | -0.28% | 25,022 |
| Feb 3, 2026 | 21.50 | 21.70 | 21.06 | 21.10 | 21.10 | -1.59% | 45,133 |
| Feb 2, 2026 | 21.67 | 21.69 | 21.25 | 21.44 | 21.44 | 0.89% | 8,157 |
| Feb 1, 2026 | 21.97 | 21.97 | 21.18 | 21.25 | 21.25 | -2.70% | 15,207 |
| Jan 29, 2026 | 22.17 | 22.17 | 21.22 | 21.84 | 21.84 | -1.00% | 58,644 |
| Jan 28, 2026 | 22.15 | 22.29 | 21.84 | 22.06 | 22.06 | -0.41% | 46,157 |
| Jan 27, 2026 | 22.21 | 22.33 | 22.00 | 22.15 | 22.15 | 0.18% | 37,572 |
| Jan 26, 2026 | 22.27 | 22.27 | 21.80 | 22.11 | 22.11 | 0.45% | 20,425 |
| Jan 25, 2026 | 22.28 | 22.57 | 22.00 | 22.01 | 22.01 | 0.05% | 50,056 |
| Jan 22, 2026 | 21.40 | 22.06 | 21.39 | 22.00 | 22.00 | 2.71% | 52,416 |
| Jan 21, 2026 | 20.90 | 21.79 | 20.86 | 21.42 | 21.42 | 2.19% | 32,365 |
| Jan 20, 2026 | 21.72 | 21.80 | 20.93 | 20.96 | 20.96 | -3.41% | 26,771 |
| Jan 19, 2026 | 21.82 | 21.97 | 21.52 | 21.70 | 21.70 | -0.14% | 16,017 |
| Jan 18, 2026 | 21.30 | 21.95 | 21.30 | 21.73 | 21.73 | 3.48% | 30,647 |
| Jan 15, 2026 | 21.54 | 21.54 | 20.88 | 21.00 | 21.00 | -2.55% | 23,931 |
| Jan 14, 2026 | 21.50 | 22.13 | 21.50 | 21.55 | 21.55 | -1.01% | 55,723 |
| Jan 13, 2026 | 21.90 | 22.14 | 21.00 | 21.77 | 21.77 | -0.64% | 80,131 |
| Jan 12, 2026 | 21.15 | 22.49 | 21.15 | 21.91 | 21.91 | 3.84% | 328,934 |
| Jan 11, 2026 | 21.10 | 21.34 | 20.87 | 21.10 | 21.10 | 0.29% | 109,668 |
| Jan 8, 2026 | 22.34 | 22.40 | 21.00 | 21.04 | 21.04 | -5.73% | 265,605 |
| Jan 7, 2026 | 23.70 | 23.70 | 22.31 | 22.32 | 22.32 | -3.54% | 132,336 |
| Jan 6, 2026 | 23.86 | 24.22 | 23.11 | 23.14 | 23.14 | -3.90% | 52,334 |
| Jan 5, 2026 | 24.00 | 24.28 | 23.83 | 24.08 | 24.08 | 0.33% | 40,900 |
| Jan 4, 2026 | 23.94 | 24.24 | 23.00 | 24.00 | 24.00 | -0.12% | 31,010 |
| Jan 1, 2026 | 24.04 | 24.34 | 24.03 | 24.03 | 24.03 | -0.29% | 19,862 |
| Dec 31, 2025 | 23.83 | 24.50 | 23.77 | 24.10 | 24.10 | 3.88% | 62,036 |
| Dec 30, 2025 | 24.38 | 24.38 | 23.20 | 23.20 | 23.20 | -4.13% | 15,590 |
| Dec 29, 2025 | 24.39 | 24.70 | 24.17 | 24.20 | 24.20 | 0.08% | 20,591 |
| Dec 28, 2025 | 24.36 | 24.63 | 23.68 | 24.18 | 24.18 | -0.74% | 24,873 |
| Dec 25, 2025 | 24.55 | 24.64 | 24.28 | 24.36 | 24.36 | -0.73% | 24,666 |
| Dec 24, 2025 | 25.10 | 25.10 | 24.50 | 24.54 | 24.54 | -2.23% | 27,063 |
| Dec 23, 2025 | 24.65 | 25.26 | 24.54 | 25.10 | 25.10 | 2.62% | 52,607 |
| Dec 22, 2025 | 24.99 | 24.99 | 24.44 | 24.46 | 24.46 | -1.09% | 31,939 |
| Dec 21, 2025 | 25.14 | 25.38 | 24.69 | 24.73 | 24.73 | -1.79% | 47,258 |
| Dec 18, 2025 | 25.26 | 25.60 | 24.52 | 25.18 | 25.18 | -1.56% | 57,991 |
| Dec 17, 2025 | 25.50 | 25.78 | 25.10 | 25.58 | 25.58 | 0.16% | 40,470 |
| Dec 16, 2025 | 26.46 | 27.16 | 25.54 | 25.54 | 25.54 | -3.48% | 88,324 |
| Dec 15, 2025 | 25.44 | 27.38 | 25.00 | 26.46 | 26.46 | 5.42% | 84,271 |
| Dec 14, 2025 | 26.50 | 26.50 | 25.00 | 25.10 | 25.10 | -4.27% | 42,058 |
| Dec 11, 2025 | 27.34 | 27.34 | 26.22 | 26.22 | 26.22 | -4.10% | 18,968 |
| Dec 10, 2025 | 26.84 | 27.72 | 26.82 | 27.34 | 27.34 | 1.86% | 46,739 |
| Dec 9, 2025 | 26.44 | 27.00 | 26.44 | 26.84 | 26.84 | -0.22% | 5,646 |
| Dec 8, 2025 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | 0.15% | 14,713 |
| Dec 7, 2025 | 27.14 | 27.50 | 26.86 | 26.86 | 26.86 | -0.37% | 13,414 |
| 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 |