Fesh Fash Snack Food Production Company (TADAWUL:9515)
Saudi Arabia
· Delayed Price · Currency is SAR 10.25
+0.01 (0.10%)
Dec 4, 2025, 2:53 PM AST
TADAWUL:9515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 1,308 |
| Dec 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.40% | 1,245 |
| Dec 2, 2025 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | -3.19% | 5,988 |
| Dec 1, 2025 | 10.22 | 10.33 | 10.18 | 10.33 | 10.33 | -1.24% | 9,965 |
| Nov 30, 2025 | 10.35 | 10.51 | 10.30 | 10.46 | 10.46 | -1.32% | 17,866 |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 3,307 |
| Nov 26, 2025 | 10.09 | 10.55 | 10.09 | 10.55 | 10.55 | 0.67% | 22,203 |
| Nov 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.24% | 1,347 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 52 |
| Nov 23, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | -0.29% | 1,594 |
| Nov 20, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.78% | 2,777 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 1,487 |
| Nov 18, 2025 | 10.66 | 10.70 | 10.50 | 10.50 | 10.50 | -3.23% | 18,488 |
| Nov 17, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 38 |
| Nov 16, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.33% | 10,574 |
| Nov 13, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.94% | 6,894 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 472 |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 95 |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 16 |
| Nov 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 1,722 |
| Nov 6, 2025 | 11.28 | 11.28 | 10.70 | 10.70 | 10.70 | -5.31% | 1,950 |
| Nov 5, 2025 | 10.73 | 11.30 | 10.73 | 11.30 | 11.30 | 1.80% | 980 |
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 3,129 |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.15% | 4,888 |
| Nov 2, 2025 | 11.06 | 11.33 | 11.06 | 11.33 | 11.33 | 2.44% | 1,588 |
| Oct 30, 2025 | 11.30 | 11.30 | 11.00 | 11.06 | 11.06 | 0.09% | 4,334 |
| Oct 29, 2025 | 10.90 | 11.25 | 10.90 | 11.05 | 11.05 | 1.94% | 2,662 |
| Oct 28, 2025 | 10.96 | 10.96 | 10.84 | 10.84 | 10.84 | 0.37% | 2,579 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% | 3,170 |
| Oct 26, 2025 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 3.40% | 2,642 |
| Oct 23, 2025 | 10.70 | 10.71 | 10.60 | 10.60 | 10.60 | -1.21% | 33,641 |
| Oct 22, 2025 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | -2.98% | 34,688 |
| Oct 21, 2025 | 11.40 | 11.40 | 11.06 | 11.06 | 11.06 | -4.90% | 62,047 |
| Oct 20, 2025 | 11.88 | 11.88 | 11.63 | 11.63 | 11.63 | 0.52% | 9,407 |
| Oct 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 269 |
| Oct 16, 2025 | 11.34 | 11.57 | 11.20 | 11.57 | 11.57 | 0.61% | 42,392 |
| Oct 15, 2025 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -4.17% | 1,255 |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 240 |
| Oct 13, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 1.61% | 2,446 |
| Oct 12, 2025 | 11.62 | 11.81 | 11.52 | 11.81 | 11.81 | -1.58% | 9,242 |
| Oct 9, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | - | 1,661 |
| Oct 8, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -4.00% | 4,392 |
| Oct 7, 2025 | 12.80 | 12.80 | 12.20 | 12.50 | 12.50 | -2.34% | 39,318 |
| Oct 6, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 3,737 |
| Oct 5, 2025 | 12.11 | 12.70 | 12.11 | 12.70 | 12.70 | 2.42% | 5,878 |
| Oct 2, 2025 | 11.53 | 12.50 | 11.45 | 12.40 | 12.40 | 7.83% | 54,464 |
| Oct 1, 2025 | 11.00 | 11.84 | 11.00 | 11.50 | 11.50 | 2.13% | 32,577 |
| Sep 30, 2025 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | -0.71% | 2,722 |
| Sep 29, 2025 | 11.37 | 11.93 | 11.33 | 11.34 | 11.34 | 0.62% | 34,817 |
| Sep 28, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.71% | 407 |
| Sep 25, 2025 | 11.00 | 11.08 | 11.00 | 11.08 | 11.08 | 2.12% | 2,858 |
| Sep 24, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 15,896 |
| Sep 22, 2025 | 10.69 | 10.80 | 10.69 | 10.80 | 10.80 | 0.09% | 4,619 |
| Sep 21, 2025 | 10.64 | 10.79 | 10.62 | 10.79 | 10.79 | -0.37% | 7,387 |
| Sep 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.21% | 1,681 |
| Sep 17, 2025 | 10.69 | 10.70 | 10.52 | 10.70 | 10.70 | 1.61% | 19,283 |
| Sep 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% | 8,637 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 811 |
| Sep 14, 2025 | 10.55 | 10.99 | 10.55 | 10.60 | 10.60 | 0.76% | 10,214 |
| Sep 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 79 |
| Sep 10, 2025 | 10.50 | 10.62 | 10.50 | 10.52 | 10.52 | - | 10,654 |
| Sep 9, 2025 | 10.65 | 10.86 | 10.52 | 10.52 | 10.52 | 1.15% | 25,725 |
| Sep 8, 2025 | 10.61 | 10.61 | 10.40 | 10.40 | 10.40 | -4.59% | 18,309 |
| Sep 7, 2025 | 10.99 | 10.99 | 10.83 | 10.90 | 10.90 | -0.91% | 2,054 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 362 |
| Sep 3, 2025 | 11.00 | 11.05 | 10.98 | 11.00 | 11.00 | -0.45% | 20,415 |
| Sep 2, 2025 | 11.49 | 11.60 | 11.05 | 11.05 | 11.05 | -3.91% | 17,036 |
| Sep 1, 2025 | 11.31 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 8,784 |
| Aug 31, 2025 | 11.78 | 11.79 | 11.30 | 11.30 | 11.30 | -2.92% | 19,597 |
| Aug 28, 2025 | 11.78 | 11.78 | 11.53 | 11.64 | 11.64 | -1.19% | 5,702 |
| Aug 27, 2025 | 11.60 | 11.79 | 11.55 | 11.78 | 11.78 | -0.08% | 12,109 |
| Aug 26, 2025 | 11.43 | 11.82 | 11.40 | 11.79 | 11.79 | 3.42% | 18,651 |
| Aug 25, 2025 | 11.40 | 11.93 | 11.36 | 11.40 | 11.40 | -0.87% | 20,258 |
| Aug 24, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.03% | 17,303 |
| Aug 21, 2025 | 11.85 | 12.00 | 11.50 | 11.62 | 11.62 | -3.65% | 33,671 |
| Aug 20, 2025 | 11.96 | 12.07 | 11.90 | 12.06 | 12.06 | 0.50% | 6,124 |
| Aug 19, 2025 | 12.20 | 12.92 | 11.80 | 12.00 | 12.00 | -3.07% | 134,021 |
| Aug 18, 2025 | 12.00 | 13.80 | 12.00 | 12.38 | 12.38 | 3.17% | 175,967 |
| Aug 17, 2025 | 11.50 | 12.18 | 11.22 | 12.00 | 12.00 | 3.90% | 194,994 |
| Aug 14, 2025 | 11.30 | 11.57 | 11.01 | 11.55 | 11.55 | 3.40% | 148,883 |
| Aug 13, 2025 | 10.90 | 11.48 | 10.88 | 11.17 | 11.17 | 1.64% | 18,282 |
| Aug 12, 2025 | 11.04 | 11.30 | 10.90 | 10.99 | 10.99 | -2.57% | 53,786 |
| Aug 11, 2025 | 11.11 | 11.28 | 10.95 | 11.28 | 11.28 | 2.55% | 7,592 |
| Aug 10, 2025 | 10.70 | 11.42 | 10.70 | 11.00 | 11.00 | 4.27% | 73,413 |
| Aug 7, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 2.13% | 53,710 |
| Aug 6, 2025 | 10.30 | 10.44 | 10.30 | 10.33 | 10.33 | 0.19% | 7,843 |
| Aug 5, 2025 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | -0.39% | 30,194 |
| Aug 4, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.77% | 2,892 |
| Aug 3, 2025 | 10.31 | 10.47 | 10.31 | 10.43 | 10.43 | -3.07% | 42,006 |
| Jul 31, 2025 | 10.55 | 10.76 | 10.55 | 10.76 | 10.76 | 2.48% | 2,593 |
| Jul 30, 2025 | 10.52 | 10.52 | 10.49 | 10.50 | 10.50 | -0.94% | 20,408 |
| Jul 29, 2025 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 12,801 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% | 14,653 |
| Jul 27, 2025 | 10.60 | 10.74 | 10.50 | 10.73 | 10.73 | 0.85% | 9,050 |
| Jul 24, 2025 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | 1.33% | 19,579 |
| Jul 23, 2025 | 10.42 | 10.57 | 10.40 | 10.50 | 10.50 | 0.96% | 12,427 |
| Jul 22, 2025 | 10.53 | 10.53 | 10.40 | 10.40 | 10.40 | -1.23% | 7,351 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.53 | 10.53 | 10.53 | -4.10% | 13,625 |
| Jul 20, 2025 | 11.17 | 11.22 | 10.98 | 10.98 | 10.98 | -2.14% | 18,714 |
| Jul 17, 2025 | 11.40 | 11.40 | 11.22 | 11.22 | 11.22 | -2.18% | 1,804 |