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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	242	238.5	238.5	242	238.5	20,220
December 03, 2025	240.3	241.3	241.3	241.7	238	12,090
December 02, 2025	239	240.3	240.3	241.7	239	16,711
December 01, 2025	241.1	239	239	241.4	239	19,035
November 30, 2025	241	240.8	240.8	242	240.5	11,982
November 27, 2025	239.3	239.8	239.8	241.2	237	32,828
November 26, 2025	239.7	239.3	239.3	240.3	237.5	28,267
November 25, 2025	241.1	241	241	242.9	240	40,833
November 24, 2025	244.6	241.3	241.3	245.7	241.3	22,349
November 23, 2025	245.2	244.6	244.6	245.2	243.9	10,414
November 20, 2025	245.9	245.2	245.2	250	245	29,440
November 19, 2025	245	246	246	247.5	243.6	38,478
November 18, 2025	247	246	246	247.3	244.9	40,852
November 17, 2025	254	246.9	246.9	254	244.6	46,496
November 16, 2025	251	250	250	252.8	249.2	18,709
November 13, 2025	255.2	251.6	251.6	255.4	251.4	30,647
November 12, 2025	255.2	253.2	253.2	255.2	252.2	31,627
November 11, 2025	257.6	255	255	257.6	253.6	34,837
November 10, 2025	261	257.8	257.8	261	257.2	43,973
November 09, 2025	259	262.6	262.6	262.6	255.8	31,617
November 06, 2025	262.2	259	259	262.6	257.2	35,216
November 05, 2025	257.4	261	261	262.4	255.6	48,800
November 04, 2025	264	257.2	257.2	265	257.2	58,932
November 03, 2025	276	263.8	263.8	276	263.4	95,753
November 02, 2025	282.2	276	276	284	274.6	65,751
October 30, 2025	285.8	286.8	286.8	288.8	284	46,058
October 29, 2025	286.2	285.2	285.2	287.6	282.2	38,507
October 28, 2025	284.6	286.2	286.2	287.8	280.4	30,486
October 27, 2025	288.2	282.6	282.6	289.6	281.8	42,667
October 26, 2025	288	288.2	288.2	290.6	287.4	31,915
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

Saudia Dairy & Foodstuff Company (2270.SR) SAU