Alamar Foods Company (TADAWUL:6014)
Saudi Arabia
· Delayed Price · Currency is SAR 39.94
-1.96 (-4.68%)
At close: Mar 9, 2026
Alamar Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.70 | 41.76 | 39.94 | 39.94 | 39.94 | -4.68% | 124,745 |
| Mar 8, 2026 | 41.00 | 42.36 | 41.00 | 41.90 | 41.90 | 2.70% | 105,137 |
| Mar 5, 2026 | 40.40 | 41.44 | 40.18 | 40.80 | 40.80 | 1.85% | 75,754 |
| Mar 4, 2026 | 39.00 | 40.28 | 38.94 | 40.06 | 40.06 | 3.30% | 89,919 |
| Mar 3, 2026 | 40.46 | 40.58 | 37.68 | 38.78 | 38.78 | -4.01% | 265,303 |
| Mar 2, 2026 | 40.42 | 41.40 | 39.50 | 40.40 | 40.40 | -1.46% | 101,865 |
| Mar 1, 2026 | 40.00 | 42.00 | 39.78 | 41.00 | 41.00 | -2.75% | 53,567 |
| Feb 26, 2026 | 43.00 | 43.00 | 41.70 | 42.16 | 42.16 | -1.63% | 58,089 |
| Feb 25, 2026 | 43.06 | 43.90 | 42.60 | 42.86 | 42.86 | -0.46% | 116,805 |
| Feb 24, 2026 | 43.00 | 43.34 | 42.50 | 43.06 | 43.06 | 0.14% | 35,712 |
| Feb 23, 2026 | 42.80 | 43.08 | 41.70 | 43.00 | 43.00 | 0.05% | 75,264 |
| Feb 19, 2026 | 44.88 | 44.88 | 42.70 | 42.98 | 42.98 | -4.36% | 141,131 |
| Feb 18, 2026 | 45.62 | 45.62 | 44.72 | 44.94 | 44.94 | -1.49% | 57,428 |
| Feb 17, 2026 | 45.88 | 46.88 | 44.78 | 45.62 | 45.62 | -0.61% | 162,680 |
| Feb 16, 2026 | 47.08 | 47.08 | 45.34 | 45.90 | 45.90 | -2.55% | 119,245 |
| Feb 15, 2026 | 44.10 | 47.40 | 43.90 | 47.10 | 47.10 | 6.80% | 586,738 |
| Feb 12, 2026 | 42.38 | 44.10 | 42.20 | 44.10 | 44.10 | 4.50% | 323,571 |
| Feb 11, 2026 | 42.84 | 42.84 | 42.10 | 42.20 | 42.20 | -1.45% | 58,025 |
| Feb 10, 2026 | 42.50 | 42.90 | 42.50 | 42.82 | 42.82 | 0.75% | 20,048 |
| Feb 9, 2026 | 43.10 | 43.38 | 42.28 | 42.50 | 42.50 | -0.75% | 94,569 |
| Feb 8, 2026 | 42.30 | 43.30 | 42.30 | 42.82 | 42.82 | 1.09% | 23,175 |
| Feb 5, 2026 | 43.90 | 43.90 | 42.36 | 42.36 | 42.36 | -3.46% | 155,468 |
| Feb 4, 2026 | 44.08 | 44.08 | 43.60 | 43.88 | 43.88 | -0.45% | 61,237 |
| Feb 3, 2026 | 44.04 | 44.34 | 43.90 | 44.08 | 44.08 | -0.36% | 104,361 |
| Feb 2, 2026 | 43.96 | 44.30 | 43.10 | 44.24 | 44.24 | 0.64% | 87,655 |
| Feb 1, 2026 | 44.28 | 44.28 | 43.52 | 43.96 | 43.96 | - | 86,602 |
| Jan 29, 2026 | 44.30 | 44.60 | 43.56 | 43.96 | 43.96 | -1.08% | 163,930 |
| Jan 28, 2026 | 44.70 | 44.86 | 43.82 | 44.44 | 44.44 | -0.58% | 95,588 |
| Jan 27, 2026 | 44.64 | 45.18 | 44.12 | 44.70 | 44.70 | 0.45% | 154,118 |
| Jan 26, 2026 | 43.86 | 44.96 | 43.28 | 44.50 | 44.50 | 1.23% | 186,726 |
| Jan 25, 2026 | 42.70 | 43.96 | 42.64 | 43.96 | 43.96 | 3.83% | 93,869 |
| Jan 22, 2026 | 42.36 | 42.68 | 42.18 | 42.34 | 42.34 | -0.05% | 94,570 |
| Jan 21, 2026 | 42.88 | 42.88 | 42.26 | 42.36 | 42.36 | -0.42% | 39,083 |
| Jan 20, 2026 | 43.36 | 43.52 | 42.52 | 42.54 | 42.54 | -2.12% | 38,296 |
| Jan 19, 2026 | 44.32 | 44.32 | 43.00 | 43.46 | 43.46 | -1.81% | 50,699 |
| Jan 18, 2026 | 43.70 | 44.70 | 43.70 | 44.26 | 44.26 | 1.28% | 23,133 |
| Jan 15, 2026 | 44.02 | 44.02 | 43.36 | 43.70 | 43.70 | -0.68% | 89,586 |
| Jan 14, 2026 | 44.30 | 44.70 | 43.50 | 44.00 | 44.00 | -0.59% | 136,496 |
| Jan 13, 2026 | 42.82 | 44.56 | 42.44 | 44.26 | 44.26 | 3.65% | 255,532 |
| Jan 12, 2026 | 40.48 | 42.98 | 40.44 | 42.70 | 42.70 | 5.75% | 290,346 |
| Jan 11, 2026 | 39.50 | 40.46 | 39.50 | 40.38 | 40.38 | 2.23% | 23,758 |
| Jan 8, 2026 | 39.82 | 39.86 | 39.30 | 39.50 | 39.50 | -1.40% | 21,686 |
| Jan 7, 2026 | 40.00 | 40.68 | 39.72 | 40.06 | 40.06 | 2.35% | 30,626 |
| Jan 6, 2026 | 39.84 | 40.18 | 39.00 | 39.14 | 39.14 | -1.51% | 80,332 |
| Jan 5, 2026 | 40.56 | 40.84 | 39.74 | 39.74 | 39.74 | -2.02% | 44,117 |
| Jan 4, 2026 | 41.48 | 41.48 | 40.16 | 40.56 | 40.56 | -2.36% | 46,316 |
| Jan 1, 2026 | 41.14 | 41.66 | 41.14 | 41.54 | 41.54 | 3.28% | 83,074 |
| Dec 31, 2025 | 39.52 | 40.50 | 39.52 | 40.22 | 40.22 | 1.82% | 42,542 |
| Dec 30, 2025 | 40.28 | 40.28 | 39.12 | 39.50 | 39.50 | -1.64% | 37,862 |
| Dec 29, 2025 | 39.46 | 40.40 | 39.00 | 40.16 | 40.16 | 1.47% | 43,120 |
| Dec 28, 2025 | 41.04 | 41.46 | 39.58 | 39.58 | 39.58 | -3.56% | 90,423 |
| Dec 25, 2025 | 41.28 | 41.50 | 41.04 | 41.04 | 41.04 | -0.77% | 9,638 |
| Dec 24, 2025 | 41.88 | 42.30 | 41.20 | 41.36 | 41.36 | -1.52% | 52,350 |
| Dec 23, 2025 | 41.80 | 42.16 | 41.58 | 42.00 | 42.00 | 0.77% | 39,001 |
| Dec 22, 2025 | 41.96 | 42.14 | 41.38 | 41.68 | 41.68 | -0.19% | 58,700 |
| Dec 21, 2025 | 41.02 | 41.78 | 41.00 | 41.76 | 41.76 | 1.80% | 40,213 |
| Dec 18, 2025 | 41.60 | 41.62 | 40.06 | 41.02 | 41.02 | -1.39% | 56,079 |
| Dec 17, 2025 | 41.54 | 41.98 | 41.38 | 41.60 | 41.60 | 0.24% | 52,454 |
| Dec 16, 2025 | 42.00 | 42.18 | 41.40 | 41.50 | 41.50 | -1.80% | 39,172 |
| Dec 15, 2025 | 42.38 | 42.38 | 41.70 | 42.26 | 42.26 | 1.15% | 46,876 |
| Dec 14, 2025 | 42.84 | 42.88 | 41.78 | 41.78 | 41.78 | -2.66% | 56,496 |
| Dec 11, 2025 | 43.48 | 43.70 | 42.86 | 42.92 | 42.92 | -0.69% | 62,327 |
| Dec 10, 2025 | 43.08 | 43.40 | 43.02 | 43.22 | 43.22 | 0.32% | 34,987 |
| Dec 9, 2025 | 42.14 | 43.08 | 42.06 | 43.08 | 43.08 | 2.28% | 38,719 |
| Dec 8, 2025 | 42.76 | 42.76 | 41.98 | 42.12 | 42.12 | -1.17% | 35,463 |
| Dec 7, 2025 | 42.88 | 43.18 | 42.58 | 42.62 | 42.62 | -0.61% | 29,818 |
| Dec 4, 2025 | 42.48 | 43.12 | 42.34 | 42.88 | 42.88 | 0.94% | 51,319 |
| Dec 3, 2025 | 42.46 | 42.58 | 41.92 | 42.48 | 42.48 | 0.90% | 42,385 |
| Dec 2, 2025 | 42.30 | 42.64 | 41.88 | 42.10 | 42.10 | -0.47% | 40,254 |
| Dec 1, 2025 | 42.02 | 42.70 | 41.00 | 42.30 | 42.30 | 0.48% | 83,054 |
| Nov 30, 2025 | 43.10 | 43.46 | 42.10 | 42.10 | 42.10 | -2.23% | 91,495 |
| Nov 27, 2025 | 43.96 | 44.08 | 43.00 | 43.06 | 43.06 | -1.73% | 61,870 |
| Nov 26, 2025 | 44.12 | 44.38 | 43.52 | 43.82 | 43.82 | -2.01% | 97,047 |
| Nov 25, 2025 | 45.52 | 45.56 | 44.50 | 44.72 | 44.13 | -1.19% | 53,133 |
| Nov 24, 2025 | 45.60 | 45.60 | 45.26 | 45.26 | 44.66 | -0.26% | 44,276 |
| Nov 23, 2025 | 45.86 | 46.28 | 45.38 | 45.38 | 44.78 | -0.18% | 69,592 |
| Nov 20, 2025 | 45.12 | 45.48 | 45.04 | 45.46 | 44.86 | 0.66% | 51,069 |
| Nov 19, 2025 | 45.86 | 45.94 | 44.94 | 45.16 | 44.56 | -0.92% | 79,143 |
| Nov 18, 2025 | 45.40 | 46.00 | 45.06 | 45.58 | 44.98 | -0.04% | 92,150 |
| Nov 17, 2025 | 46.44 | 46.56 | 45.32 | 45.60 | 45.00 | -2.15% | 188,742 |
| Nov 16, 2025 | 47.90 | 47.90 | 46.40 | 46.60 | 45.98 | -2.75% | 155,862 |
| Nov 13, 2025 | 49.56 | 49.76 | 47.88 | 47.92 | 47.29 | -2.92% | 268,057 |
| Nov 12, 2025 | 49.00 | 49.80 | 48.86 | 49.36 | 48.71 | 0.69% | 435,973 |
| Nov 11, 2025 | 49.10 | 49.92 | 48.90 | 49.02 | 48.37 | -0.73% | 285,063 |
| Nov 10, 2025 | 49.00 | 49.38 | 48.40 | 49.38 | 48.73 | 0.78% | 297,498 |
| Nov 9, 2025 | 50.45 | 50.45 | 47.90 | 49.00 | 48.35 | -2.20% | 292,326 |
| Nov 6, 2025 | 49.98 | 50.55 | 49.52 | 50.10 | 49.44 | 0.24% | 393,134 |
| Nov 5, 2025 | 48.74 | 50.95 | 48.74 | 49.98 | 49.32 | 2.00% | 523,400 |
| Nov 4, 2025 | 48.94 | 49.44 | 48.14 | 49.00 | 48.35 | 1.91% | 573,522 |
| Nov 3, 2025 | 48.28 | 48.50 | 47.82 | 48.08 | 47.44 | -0.29% | 87,729 |
| Nov 2, 2025 | 48.70 | 49.00 | 48.00 | 48.22 | 47.58 | -1.03% | 138,060 |
| Oct 30, 2025 | 49.26 | 49.68 | 48.64 | 48.72 | 48.08 | -0.53% | 465,850 |
| Oct 29, 2025 | 48.60 | 49.26 | 48.58 | 48.98 | 48.33 | 0.99% | 150,294 |
| Oct 28, 2025 | 48.80 | 48.80 | 48.48 | 48.50 | 47.86 | -0.41% | 76,046 |
| Oct 27, 2025 | 48.92 | 49.00 | 48.64 | 48.70 | 48.06 | -0.45% | 114,012 |
| Oct 26, 2025 | 48.72 | 49.78 | 48.72 | 48.92 | 48.27 | 0.49% | 82,012 |
| Oct 23, 2025 | 48.70 | 48.74 | 48.44 | 48.68 | 48.04 | -0.12% | 117,561 |
| Oct 22, 2025 | 48.96 | 49.10 | 48.68 | 48.74 | 48.10 | -0.53% | 110,082 |
| Oct 21, 2025 | 50.05 | 50.05 | 48.76 | 49.00 | 48.35 | -2.10% | 205,395 |
| Oct 20, 2025 | 50.85 | 50.85 | 49.90 | 50.05 | 49.39 | -1.48% | 136,940 |