Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia
· Delayed Price · Currency is SAR 43.50
0.00 (0.00%)
At close: Mar 9, 2026
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 100 |
| Mar 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Mar 5, 2026 | 43.04 | 46.70 | 43.00 | 43.50 | 43.50 | -7.45% | 3,399 |
| Mar 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 800 |
| Feb 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1 |
| Feb 25, 2026 | 46.84 | 49.70 | 46.80 | 47.00 | 47.00 | -9.53% | 2,080 |
| Feb 24, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 2 |
| Feb 23, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 60 |
| Feb 19, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 15 |
| Feb 18, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 76 |
| Feb 17, 2026 | 47.00 | 51.95 | 47.00 | 51.95 | 51.95 | 3.90% | 754 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Feb 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.93% | 500 |
| Feb 2, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - | - |
| Feb 1, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - | 5 |
| Jan 29, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.92% | 137 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 60 |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 114 |
| Jan 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1 |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 11 |
| Jan 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3 |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | 394 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 31 |
| Jan 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 16 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 51 |
| Jan 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 31, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.17% | 524 |
| Dec 29, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 3 |
| Dec 24, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 23, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 22, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 84 |
| Dec 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 3 |
| Dec 18, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 85 |
| Dec 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Dec 16, 2025 | 55.00 | 59.70 | 55.00 | 59.70 | 59.70 | -0.17% | 266 |
| Dec 15, 2025 | 55.00 | 59.80 | 55.00 | 59.80 | 59.80 | -0.17% | 223 |
| Dec 14, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 11, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 9, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 7, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 20 |
| Dec 4, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 2 |
| Dec 3, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 10 |
| Dec 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Dec 1, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 27, 2025 | 52.50 | 59.90 | 50.30 | 59.90 | 59.90 | 8.91% | 1,141 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 500 |
| Nov 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 5 |
| Nov 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 36 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 20 |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 10 |
| Nov 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9 |
| Nov 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 24 |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 9, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 20 |
| Nov 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | 250 |
| Nov 5, 2025 | 57.85 | 57.85 | 55.50 | 55.50 | 55.50 | - | 185 |
| Nov 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 366 |
| Nov 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11 |
| Oct 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 12 |
| Oct 28, 2025 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | - | 615 |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| Oct 23, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | 666 |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.06% | 1,285 |
| Oct 21, 2025 | 56.50 | 56.60 | 56.50 | 56.60 | 56.60 | -0.88% | 195 |
| Oct 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.55% | 72 |