Saudia Dairy & Foodstuff Company - 2270.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	282.4	288	288	288.4	282	31,915
October 22, 2025	283	282.2	282.2	285.4	281.6	17,967
October 21, 2025	286.8	283	283	288	281.6	12,684
October 20, 2025	290	287.8	287.8	290.4	286.4	24,125
October 19, 2025	288	288.6	288.6	290.4	287.8	23,483
October 16, 2025	295	287.8	287.8	295	285.4	74,039
October 15, 2025	281.8	297.2	297.2	297.2	279.6	114,530
October 14, 2025	279.6	281.8	281.8	283.6	278.6	44,479
October 13, 2025	276.4	279	279	279.6	276.4	21,433
October 12, 2025	271.2	276.4	276.4	278.2	271.2	16,488
October 09, 2025	273.6	278.4	278.4	278.8	273.6	34,315
October 08, 2025	274	276	276	278	274	32,912
October 07, 2025	270	273.8	273.8	276	269.8	57,877
October 06, 2025	269.6	270	270	270.8	267.8	35,934
October 05, 2025	269.2	269.4	269.4	270.2	268.8	11,290
October 02, 2025	271.8	268.2	268.2	271.8	268.2	8,870
October 01, 2025	270	268.2	268.2	271.4	268.2	13,599
September 30, 2025	268.2	270	270	270.8	267	34,652
September 29, 2025	272.2	268.2	268.2	273.2	266.6	110,357
September 28, 2025	270.2	274	274	275.4	270.2	49,259
September 25, 2025	280	281.8	273.8	281.8	274.2	109,862
September 24, 2025	269	278.6	270.69	280	267.4	141,936
September 22, 2025	259.6	264	256.51	264.8	259.6	33,788
September 21, 2025	261.2	259.6	252.23	261.2	258.6	27,125
September 18, 2025	263	261	253.59	263.8	260.4	23,643
September 17, 2025	262	262	254.56	264.2	261.4	37,661
September 16, 2025	260	262	254.56	262	258.4	26,215
September 15, 2025	260	259.8	252.42	260.4	257	12,148
September 14, 2025	257.6	260.2	260.2	260.2	256.2	7,754
September 11, 2025	257	257.2	257.2	259.8	255	26,583
September 10, 2025	260	257.2	257.2	260	257	10,951
September 09, 2025	256.2	259.8	259.8	259.8	254	31,018
September 08, 2025	260.8	256.2	256.2	260.8	256	19,943
September 07, 2025	262	259.4	259.4	262.8	259.2	6,755
September 04, 2025	262.4	263	263	263	260	13,214
September 03, 2025	263.8	262.4	262.4	265.4	262	10,556
September 02, 2025	261.8	263.8	263.8	264	260.4	6,870
September 01, 2025	266	261.8	261.8	266	257	22,909
August 31, 2025	267.4	262.8	262.8	270	261.2	17,076
August 28, 2025	272.8	267.4	267.4	272.8	267.4	13,558
August 27, 2025	273.4	272	272	274	270.4	6,358
August 26, 2025	272	273.6	273.6	273.6	269	19,918
August 25, 2025	268	272	272	274.8	268	33,357
August 24, 2025	268.4	267.2	267.2	269	266.4	24,916
August 21, 2025	270.8	267.4	267.4	270.8	264	31,742
August 20, 2025	272.6	270.4	270.4	274.6	270.4	12,964
August 19, 2025	272.6	274	274	277	271	39,350
August 18, 2025	272.4	272.2	272.2	272.4	269	7,226
August 17, 2025	268.8	270.8	270.8	272	268.8	3,313
August 14, 2025	270.4	273.8	273.8	273.8	265.4	37,218
August 13, 2025	271.4	270	270	272.6	268.6	15,968
August 12, 2025	272	275.8	275.8	275.8	270.6	7,508
August 11, 2025	274	272	272	275.4	272	10,160
August 10, 2025	275	274	274	275.6	272	6,950
August 07, 2025	275	275	275	276.6	274	9,634
August 06, 2025	273.8	275	275	276.2	272.6	14,301
August 05, 2025	268	273	273	273.6	267	10,668
August 04, 2025	267.2	269.6	269.6	272	265.2	19,292
August 03, 2025	263	267.2	267.2	270.8	260	25,367
July 31, 2025	261.6	263	263	263	256.6	33,650

Saudia Dairy & Foodstuff Company (2270.SR) SAU