Development Works Food Company (TADAWUL:6013)
Saudi Arabia
· Delayed Price · Currency is SAR 112.30
+2.80 (2.56%)
At close: Dec 4, 2025
TADAWUL:6013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 109.80 | 114.80 | 108.90 | 112.30 | 112.30 | 2.56% | 54,732 |
| Dec 3, 2025 | 114.10 | 115.30 | 108.80 | 109.50 | 109.50 | -4.62% | 66,555 |
| Dec 2, 2025 | 115.90 | 116.50 | 113.60 | 114.80 | 114.80 | -0.95% | 13,934 |
| Dec 1, 2025 | 114.30 | 117.80 | 114.30 | 115.90 | 115.90 | 1.40% | 23,108 |
| Nov 30, 2025 | 118.00 | 119.00 | 113.40 | 114.30 | 114.30 | -3.14% | 20,132 |
| Nov 27, 2025 | 119.90 | 121.10 | 118.00 | 118.00 | 118.00 | -2.32% | 13,931 |
| Nov 26, 2025 | 118.10 | 121.70 | 118.10 | 120.80 | 120.80 | 0.67% | 18,325 |
| Nov 25, 2025 | 122.10 | 124.60 | 119.60 | 120.00 | 120.00 | -3.38% | 27,600 |
| Nov 24, 2025 | 123.40 | 126.10 | 123.00 | 124.20 | 124.20 | 0.08% | 23,545 |
| Nov 23, 2025 | 126.00 | 127.50 | 124.10 | 124.10 | 124.10 | -0.56% | 27,178 |
| Nov 20, 2025 | 122.90 | 126.00 | 122.30 | 124.80 | 124.80 | 2.30% | 50,831 |
| Nov 19, 2025 | 123.80 | 124.60 | 121.80 | 122.00 | 122.00 | -1.13% | 30,234 |
| Nov 18, 2025 | 124.90 | 124.90 | 122.60 | 123.40 | 123.40 | -1.20% | 18,409 |
| Nov 17, 2025 | 126.00 | 127.00 | 124.20 | 124.90 | 124.90 | -1.65% | 33,488 |
| Nov 16, 2025 | 130.60 | 131.00 | 125.00 | 127.00 | 127.00 | -2.91% | 39,833 |
| Nov 13, 2025 | 131.00 | 131.80 | 130.30 | 130.80 | 130.80 | -0.15% | 16,451 |
| Nov 12, 2025 | 130.30 | 133.20 | 130.00 | 131.00 | 131.00 | 0.54% | 15,309 |
| Nov 11, 2025 | 134.00 | 136.00 | 130.00 | 130.30 | 130.30 | -1.66% | 37,101 |
| Nov 10, 2025 | 133.30 | 134.50 | 132.30 | 132.50 | 132.50 | -0.97% | 24,946 |
| Nov 9, 2025 | 134.50 | 135.50 | 133.20 | 133.80 | 133.80 | -0.59% | 11,520 |
| Nov 6, 2025 | 135.40 | 136.50 | 133.10 | 134.60 | 134.60 | -0.59% | 21,710 |
| Nov 5, 2025 | 128.10 | 138.50 | 128.10 | 135.40 | 135.40 | 1.50% | 103,033 |
| Nov 4, 2025 | 138.00 | 138.10 | 133.10 | 133.40 | 133.40 | -3.68% | 72,070 |
| Nov 3, 2025 | 141.50 | 141.50 | 138.20 | 138.50 | 138.50 | -1.70% | 31,495 |
| Nov 2, 2025 | 139.90 | 142.00 | 138.00 | 140.90 | 140.90 | 1.00% | 35,629 |
| Oct 30, 2025 | 144.00 | 144.50 | 137.50 | 139.50 | 139.50 | -2.99% | 164,058 |
| Oct 29, 2025 | 142.80 | 144.30 | 142.40 | 143.80 | 143.80 | 0.49% | 25,908 |
| Oct 28, 2025 | 148.00 | 148.00 | 142.30 | 143.10 | 143.10 | -3.25% | 105,542 |
| Oct 27, 2025 | 147.70 | 149.70 | 147.40 | 147.90 | 147.90 | 0.14% | 34,136 |
| Oct 26, 2025 | 146.50 | 149.40 | 146.40 | 147.70 | 147.70 | 1.58% | 82,857 |
| Oct 23, 2025 | 143.50 | 147.80 | 143.00 | 145.40 | 145.40 | 0.76% | 151,761 |
| Oct 22, 2025 | 143.80 | 145.00 | 142.40 | 144.30 | 144.30 | 0.35% | 39,139 |
| Oct 21, 2025 | 143.90 | 145.00 | 142.70 | 143.80 | 143.80 | 0.21% | 75,484 |
| Oct 20, 2025 | 144.20 | 146.20 | 142.80 | 143.50 | 143.50 | -0.97% | 74,436 |
| Oct 19, 2025 | 140.30 | 147.00 | 140.00 | 144.90 | 144.90 | 3.43% | 231,041 |
| Oct 16, 2025 | 141.30 | 141.30 | 139.20 | 140.10 | 140.10 | -0.64% | 52,505 |
| Oct 15, 2025 | 138.20 | 142.90 | 138.00 | 141.00 | 141.00 | 1.88% | 156,535 |
| Oct 14, 2025 | 138.90 | 140.00 | 136.40 | 138.40 | 138.40 | 0.73% | 85,713 |
| Oct 13, 2025 | 133.50 | 142.60 | 133.50 | 137.40 | 137.40 | 3.54% | 271,644 |
| Oct 12, 2025 | 129.80 | 135.00 | 128.40 | 132.70 | 132.70 | 0.76% | 74,399 |
| Oct 9, 2025 | 131.90 | 132.80 | 130.20 | 131.70 | 131.70 | -0.15% | 25,608 |
| Oct 8, 2025 | 133.00 | 133.00 | 131.10 | 131.90 | 131.90 | -0.60% | 8,628 |
| Oct 7, 2025 | 133.00 | 134.00 | 131.70 | 132.70 | 132.70 | -0.45% | 35,258 |
| Oct 6, 2025 | 133.30 | 135.00 | 133.00 | 133.30 | 133.30 | 0.23% | 57,341 |
| Oct 5, 2025 | 131.00 | 135.00 | 130.10 | 133.00 | 133.00 | 1.53% | 74,283 |
| Oct 2, 2025 | 133.00 | 133.00 | 130.20 | 131.00 | 131.00 | -0.38% | 39,817 |
| Oct 1, 2025 | 130.00 | 134.50 | 130.00 | 131.50 | 131.50 | 2.73% | 158,376 |
| Sep 30, 2025 | 124.10 | 129.10 | 123.80 | 128.00 | 128.00 | 3.23% | 157,911 |
| Sep 29, 2025 | 123.00 | 125.60 | 123.00 | 124.00 | 124.00 | 0.65% | 63,740 |
| Sep 28, 2025 | 122.30 | 124.90 | 122.10 | 123.20 | 123.20 | 0.65% | 38,574 |
| Sep 25, 2025 | 125.70 | 126.80 | 122.00 | 122.40 | 122.40 | -1.69% | 73,127 |
| Sep 24, 2025 | 121.20 | 126.00 | 121.20 | 124.50 | 124.50 | 2.89% | 86,046 |
| Sep 22, 2025 | 123.30 | 123.30 | 120.20 | 121.00 | 121.00 | -1.94% | 34,189 |
| Sep 21, 2025 | 124.50 | 124.50 | 121.70 | 123.40 | 123.40 | -0.88% | 95,689 |
| Sep 18, 2025 | 124.00 | 125.80 | 123.10 | 124.50 | 124.50 | -0.56% | 24,108 |
| Sep 17, 2025 | 123.50 | 125.80 | 121.00 | 125.20 | 125.20 | 0.81% | 30,152 |
| Sep 16, 2025 | 123.00 | 126.40 | 123.00 | 124.20 | 124.20 | -0.48% | 25,963 |
| Sep 15, 2025 | 125.00 | 125.00 | 122.50 | 124.80 | 124.80 | -0.08% | 17,452 |
| Sep 14, 2025 | 125.70 | 127.00 | 124.10 | 124.90 | 124.90 | -0.87% | 26,024 |
| Sep 11, 2025 | 126.40 | 127.70 | 124.70 | 126.00 | 126.00 | 1.61% | 44,362 |
| Sep 10, 2025 | 123.90 | 124.70 | 122.80 | 124.00 | 124.00 | -0.08% | 23,644 |
| Sep 9, 2025 | 128.00 | 128.00 | 122.90 | 124.10 | 124.10 | -2.21% | 40,097 |
| Sep 8, 2025 | 128.00 | 128.30 | 124.60 | 126.90 | 126.90 | -0.16% | 70,184 |
| Sep 7, 2025 | 122.20 | 128.10 | 122.20 | 127.10 | 127.10 | 4.18% | 130,641 |
| Sep 4, 2025 | 121.40 | 122.90 | 121.20 | 122.00 | 122.00 | - | 40,883 |
| Sep 3, 2025 | 119.00 | 124.40 | 118.90 | 122.00 | 122.00 | 2.43% | 120,884 |
| Sep 2, 2025 | 120.00 | 121.00 | 118.00 | 119.10 | 119.10 | 0.42% | 69,396 |
| Sep 1, 2025 | 124.00 | 124.00 | 117.60 | 118.60 | 118.60 | -4.35% | 124,904 |
| Aug 31, 2025 | 114.60 | 124.60 | 114.60 | 124.00 | 124.00 | 6.53% | 221,380 |
| Aug 28, 2025 | 116.00 | 119.00 | 115.10 | 116.40 | 116.40 | -0.43% | 48,215 |
| Aug 27, 2025 | 117.00 | 119.10 | 116.20 | 116.90 | 116.90 | -0.09% | 87,641 |
| Aug 26, 2025 | 110.00 | 117.90 | 109.00 | 117.00 | 117.00 | 7.24% | 242,864 |
| Aug 25, 2025 | 107.10 | 110.80 | 107.10 | 109.10 | 109.10 | 1.77% | 161,679 |
| Aug 24, 2025 | 106.00 | 108.00 | 106.00 | 107.20 | 107.20 | 1.23% | 43,664 |
| Aug 21, 2025 | 105.50 | 105.90 | 104.20 | 105.90 | 105.90 | 0.95% | 21,275 |
| Aug 20, 2025 | 105.80 | 106.50 | 104.70 | 104.90 | 104.90 | -1.32% | 16,728 |
| Aug 19, 2025 | 106.40 | 108.80 | 105.80 | 106.30 | 106.30 | -0.09% | 39,125 |
| Aug 18, 2025 | 104.70 | 107.50 | 104.70 | 106.40 | 106.40 | 0.38% | 37,478 |
| Aug 17, 2025 | 101.40 | 108.00 | 101.40 | 106.00 | 106.00 | 4.43% | 135,851 |
| Aug 14, 2025 | 100.90 | 101.90 | 99.50 | 101.50 | 101.50 | 0.50% | 12,288 |
| Aug 13, 2025 | 103.40 | 103.40 | 100.20 | 101.00 | 101.00 | -1.37% | 28,477 |
| Aug 12, 2025 | 101.50 | 102.90 | 101.50 | 102.40 | 102.40 | 0.39% | 13,095 |
| Aug 11, 2025 | 103.40 | 103.40 | 102.00 | 102.00 | 102.00 | -1.45% | 19,074 |
| Aug 10, 2025 | 105.00 | 106.40 | 103.40 | 103.50 | 103.50 | -1.33% | 16,607 |
| Aug 7, 2025 | 104.80 | 108.50 | 104.30 | 104.90 | 104.90 | 0.48% | 89,388 |
| Aug 6, 2025 | 104.40 | 105.00 | 103.40 | 104.40 | 104.40 | 0.10% | 15,772 |
| Aug 5, 2025 | 104.90 | 105.90 | 103.30 | 104.30 | 104.30 | 0.19% | 32,724 |
| Aug 4, 2025 | 101.40 | 104.40 | 101.40 | 104.10 | 104.10 | 1.66% | 18,957 |
| Aug 3, 2025 | 103.00 | 103.50 | 101.20 | 102.40 | 102.40 | -1.16% | 14,029 |
| Jul 31, 2025 | 102.90 | 105.00 | 102.60 | 103.60 | 103.60 | 0.78% | 34,893 |
| Jul 30, 2025 | 103.10 | 103.50 | 101.10 | 102.80 | 102.80 | -0.29% | 37,690 |
| Jul 29, 2025 | 101.30 | 105.50 | 100.10 | 103.10 | 103.10 | 1.78% | 133,637 |
| Jul 28, 2025 | 101.90 | 103.00 | 100.40 | 101.30 | 101.30 | -0.59% | 38,086 |
| Jul 27, 2025 | 102.00 | 103.70 | 101.90 | 101.90 | 101.90 | -0.10% | 20,388 |
| Jul 24, 2025 | 100.90 | 102.80 | 100.00 | 102.00 | 102.00 | 1.19% | 41,441 |
| Jul 23, 2025 | 98.70 | 102.80 | 97.70 | 100.80 | 100.80 | 3.54% | 59,936 |
| Jul 22, 2025 | 101.00 | 101.00 | 97.35 | 97.35 | 97.35 | -3.52% | 17,926 |
| Jul 21, 2025 | 101.40 | 101.50 | 99.30 | 100.90 | 100.90 | -0.69% | 26,262 |
| Jul 20, 2025 | 102.00 | 104.40 | 101.60 | 101.60 | 101.60 | -0.39% | 20,535 |
| Jul 17, 2025 | 102.90 | 102.90 | 101.00 | 102.00 | 102.00 | -0.87% | 24,025 |