Arabian Food and Dairy Factories Company (TADAWUL:9536)
Saudi Arabia
· Delayed Price · Currency is SAR 59.90
+4.90 (8.91%)
Dec 4, 2025, 10:58 AM AST
TADAWUL:9536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Oct 16, 2025 | 57.05 | 58.00 | 57.05 | 58.00 | 58.00 | - | 282 |
| Oct 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.09% | 503 |
| Oct 14, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.09% | 120 |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Oct 12, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -4.92% | 1,278 |
| Oct 9, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | 4.27% | 1,602 |
| Oct 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.17% | 1,292 |
| Oct 7, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 43 |
| Oct 6, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.26% | 300 |
| Oct 5, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - | 10 |
| Oct 2, 2025 | 62.35 | 62.35 | 58.55 | 58.55 | 58.55 | -6.99% | 1,298 |
| Oct 1, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | - |
| Sep 30, 2025 | 58.10 | 62.95 | 58.10 | 62.95 | 62.95 | 8.53% | 421 |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Sep 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,386 |