Foods Gate Trading Co. (TADAWUL:9562)
Saudi Arabia
· Delayed Price · Currency is SAR 29.00
+0.16 (0.55%)
At close: Dec 4, 2025
Foods Gate Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 2,296 |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 3,584 |
| Oct 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1 |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 620 |
| Oct 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 80 |
| Oct 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 2, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | - | 2,954 |
| Oct 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,552 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |