Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia
· Delayed Price · Currency is SAR 29.50
+2.52 (9.34%)
Jan 18, 2026, 2:58 PM AST
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 651 |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 502 |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,823 |
| Mar 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.60% | 90 |
| Feb 26, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 60 |
| Feb 25, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.63% | 446 |
| Feb 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 84 |
| Feb 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3 |
| Feb 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Feb 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 159 |
| Feb 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 3, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Feb 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 9.34% | 201 |
| Jan 15, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 13, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 12, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 11, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 8, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jan 7, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 7.92% | 151 |
| Jan 6, 2026 | 25.00 | 25.00 | 24.77 | 25.00 | 25.00 | -9.09% | 2,811 |
| Jan 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 4, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 5 |
| Jan 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 43 |
| Dec 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | 110 |
| Dec 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1 |
| Dec 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Dec 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 15 |
| Dec 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Dec 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.48% | 990 |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3 |
| Dec 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.55% | 179 |
| Dec 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 3 |
| Dec 2, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Dec 1, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Nov 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Nov 27, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 15 |
| Nov 26, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.62% | 637 |
| Nov 25, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 10 |
| Nov 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Nov 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Nov 20, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Nov 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -8.74% | 285 |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 315 |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 155 |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.25% | 157 |
| Nov 11, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | 62 |
| Nov 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Nov 9, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 7.56% | 106 |
| Nov 6, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| Nov 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -9.91% | 260 |
| Nov 4, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Nov 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Nov 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Oct 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 1 |
| Oct 29, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 10 |
| Oct 28, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 8.15% | 128 |
| Oct 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - | - |
| Oct 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -7.82% | 200 |
| Oct 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 71 |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Oct 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |