Alamar Foods Company (TADAWUL:6014)
Saudi Arabia
· Delayed Price · Currency is SAR 42.88
+0.40 (0.94%)
At close: Dec 4, 2025
Alamar Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 51.25 | 51.30 | 50.75 | 50.80 | 50.13 | -0.88% | 106,356 |
| Oct 16, 2025 | 51.55 | 51.95 | 50.95 | 51.25 | 50.57 | -0.68% | 229,789 |
| Oct 15, 2025 | 51.30 | 52.25 | 51.25 | 51.60 | 50.92 | 0.29% | 239,353 |
| Oct 14, 2025 | 52.00 | 52.20 | 51.15 | 51.45 | 50.77 | -0.87% | 235,788 |
| Oct 13, 2025 | 50.85 | 52.15 | 50.85 | 51.90 | 51.21 | 1.76% | 197,485 |
| Oct 12, 2025 | 50.30 | 51.20 | 50.15 | 51.00 | 50.33 | -0.29% | 151,971 |
| Oct 9, 2025 | 51.25 | 51.45 | 50.95 | 51.15 | 50.47 | -0.58% | 105,347 |
| Oct 8, 2025 | 52.50 | 52.50 | 51.30 | 51.45 | 50.77 | -2.00% | 261,261 |
| Oct 7, 2025 | 52.60 | 53.00 | 52.35 | 52.50 | 51.81 | -0.10% | 278,203 |
| Oct 6, 2025 | 52.75 | 53.15 | 52.40 | 52.55 | 51.86 | -0.38% | 315,421 |
| Oct 5, 2025 | 51.75 | 53.20 | 51.60 | 52.75 | 52.05 | 2.13% | 395,595 |
| Oct 2, 2025 | 51.80 | 52.00 | 51.40 | 51.65 | 50.97 | -0.29% | 217,607 |
| Oct 1, 2025 | 52.35 | 52.40 | 51.80 | 51.80 | 51.12 | 0.19% | 197,816 |
| Sep 30, 2025 | 51.30 | 52.10 | 51.20 | 51.70 | 51.02 | 0.68% | 161,655 |
| Sep 29, 2025 | 51.25 | 51.85 | 50.80 | 51.35 | 50.67 | 0.10% | 257,504 |
| Sep 28, 2025 | 51.20 | 52.75 | 51.10 | 51.30 | 50.62 | 0.69% | 345,290 |
| Sep 25, 2025 | 50.20 | 51.50 | 49.90 | 50.95 | 50.28 | 1.70% | 360,976 |
| Sep 24, 2025 | 49.30 | 50.50 | 49.08 | 50.10 | 49.44 | 2.45% | 364,656 |
| Sep 22, 2025 | 48.32 | 49.20 | 48.22 | 48.90 | 48.25 | 1.41% | 430,044 |
| Sep 21, 2025 | 48.00 | 48.54 | 48.00 | 48.22 | 47.58 | 0.46% | 206,428 |
| Sep 18, 2025 | 48.50 | 48.64 | 48.00 | 48.00 | 47.37 | -0.79% | 206,037 |
| Sep 17, 2025 | 47.70 | 48.46 | 47.70 | 48.38 | 47.74 | 1.43% | 163,859 |
| Sep 16, 2025 | 47.50 | 47.84 | 47.26 | 47.70 | 47.07 | 0.46% | 148,823 |
| Sep 15, 2025 | 47.92 | 47.92 | 47.36 | 47.48 | 46.85 | -0.92% | 49,643 |
| Sep 14, 2025 | 48.42 | 48.90 | 47.56 | 47.92 | 47.29 | -1.20% | 53,165 |
| Sep 11, 2025 | 48.80 | 48.96 | 48.40 | 48.50 | 47.86 | -0.49% | 30,293 |
| Sep 10, 2025 | 48.72 | 49.18 | 48.52 | 48.74 | 48.10 | -1.02% | 34,536 |
| Sep 9, 2025 | 49.20 | 49.32 | 48.34 | 49.24 | 48.59 | 0.20% | 57,464 |
| Sep 8, 2025 | 49.00 | 49.52 | 48.64 | 49.14 | 48.49 | 0.29% | 55,726 |
| Sep 7, 2025 | 48.70 | 49.40 | 48.60 | 49.00 | 48.35 | 0.95% | 32,861 |
| Sep 4, 2025 | 49.10 | 49.30 | 48.40 | 48.54 | 47.90 | -0.45% | 68,268 |
| Sep 3, 2025 | 49.60 | 49.60 | 48.54 | 48.76 | 48.12 | -1.14% | 70,444 |
| Sep 2, 2025 | 49.80 | 49.80 | 48.56 | 49.32 | 48.67 | -1.20% | 91,910 |
| Sep 1, 2025 | 50.95 | 51.50 | 49.62 | 49.92 | 49.26 | -1.15% | 102,472 |
| Aug 31, 2025 | 51.10 | 51.25 | 50.20 | 50.50 | 49.83 | -0.98% | 38,665 |
| Aug 28, 2025 | 52.00 | 52.50 | 50.95 | 51.00 | 50.33 | -2.58% | 158,993 |
| Aug 27, 2025 | 52.00 | 52.45 | 51.60 | 52.35 | 51.66 | 1.55% | 61,672 |
| Aug 26, 2025 | 51.95 | 52.45 | 51.55 | 51.55 | 50.87 | -0.87% | 310,049 |
| Aug 25, 2025 | 53.00 | 53.45 | 52.00 | 52.00 | 51.31 | -1.61% | 79,682 |
| Aug 24, 2025 | 52.00 | 53.00 | 52.00 | 52.85 | 52.15 | 2.92% | 122,005 |
| Aug 21, 2025 | 51.50 | 51.80 | 51.00 | 51.35 | 50.67 | -0.48% | 41,750 |
| Aug 20, 2025 | 51.80 | 51.80 | 51.20 | 51.60 | 50.92 | -0.58% | 58,445 |
| Aug 19, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 50.72 | -1.42% | 86,923 |
| Aug 18, 2025 | 52.65 | 53.20 | 52.15 | 52.65 | 51.45 | 0.38% | 191,932 |
| Aug 17, 2025 | 51.25 | 52.45 | 51.25 | 52.45 | 51.26 | 2.54% | 100,847 |
| Aug 14, 2025 | 50.65 | 51.65 | 50.65 | 51.15 | 49.99 | 0.99% | 61,694 |
| Aug 13, 2025 | 50.70 | 51.80 | 50.25 | 50.65 | 49.50 | 0.70% | 231,947 |
| Aug 12, 2025 | 50.00 | 50.60 | 49.74 | 50.30 | 49.16 | 0.40% | 80,433 |
| Aug 11, 2025 | 51.60 | 51.70 | 50.00 | 50.10 | 48.96 | -2.62% | 163,215 |
| Aug 10, 2025 | 52.25 | 52.35 | 51.45 | 51.45 | 50.28 | -1.44% | 111,360 |
| Aug 7, 2025 | 51.55 | 52.50 | 50.95 | 52.20 | 51.01 | 1.46% | 262,582 |
| Aug 6, 2025 | 51.10 | 52.25 | 51.10 | 51.45 | 50.28 | 0.88% | 215,628 |
| Aug 5, 2025 | 54.00 | 54.20 | 50.90 | 51.00 | 49.84 | -0.58% | 314,986 |
| Aug 4, 2025 | 51.40 | 51.80 | 51.00 | 51.30 | 50.13 | 0.29% | 19,362 |
| Aug 3, 2025 | 51.55 | 51.55 | 50.00 | 51.15 | 49.99 | -0.87% | 37,873 |
| Jul 31, 2025 | 52.40 | 52.40 | 51.45 | 51.60 | 50.43 | -1.05% | 28,821 |
| Jul 30, 2025 | 52.10 | 52.65 | 52.05 | 52.15 | 50.96 | 0.10% | 34,972 |
| Jul 29, 2025 | 52.70 | 53.10 | 51.35 | 52.10 | 50.92 | -1.23% | 73,751 |
| Jul 28, 2025 | 52.40 | 53.00 | 51.90 | 52.75 | 51.55 | 0.48% | 75,733 |
| Jul 27, 2025 | 52.70 | 53.05 | 52.45 | 52.50 | 51.31 | -0.76% | 45,120 |
| Jul 24, 2025 | 52.90 | 53.30 | 52.50 | 52.90 | 51.70 | - | 59,547 |
| Jul 23, 2025 | 52.65 | 52.95 | 52.10 | 52.90 | 51.70 | 0.47% | 34,869 |
| Jul 22, 2025 | 54.00 | 54.00 | 52.10 | 52.65 | 51.45 | -2.41% | 52,138 |
| Jul 21, 2025 | 51.20 | 54.35 | 50.70 | 53.95 | 52.72 | 5.17% | 314,711 |
| Jul 20, 2025 | 52.30 | 52.80 | 51.25 | 51.30 | 50.13 | -2.10% | 97,317 |
| Jul 17, 2025 | 54.00 | 54.00 | 51.65 | 52.40 | 51.21 | -2.60% | 286,322 |