Saudia Dairy & Foodstuff Company (2270.SR) SAU
209.30
-1.8(-0.85%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
209.30
-1.8(-0.85%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 211.2 | 209.3 | 209.3 | 213.5 | 208.7 | 37,507 |
| March 11, 2026 | 216.8 | 211.1 | 211.1 | 216.8 | 208.3 | 32,668 |
| March 10, 2026 | 218.5 | 214.7 | 214.7 | 218.5 | 213.1 | 45,460 |
| March 09, 2026 | 212 | 216.5 | 216.5 | 220.8 | 209 | 101,936 |
| March 08, 2026 | 202.8 | 208 | 208 | 209.1 | 202.8 | 24,823 |
| March 05, 2026 | 199 | 202.5 | 202.5 | 207.4 | 198.4 | 42,600 |
| March 04, 2026 | 196 | 199.6 | 199.6 | 200.6 | 194.6 | 49,510 |
| March 03, 2026 | 189 | 196 | 196 | 197 | 188 | 50,689 |
| March 02, 2026 | 191 | 188.5 | 188.5 | 195.2 | 187 | 47,632 |
| March 01, 2026 | 191 | 190.5 | 190.5 | 196.5 | 189 | 50,883 |
| February 26, 2026 | 197 | 199.2 | 199.2 | 199.2 | 192.1 | 57,924 |
| February 25, 2026 | 200 | 196.3 | 196.3 | 200 | 195.6 | 18,907 |
| February 24, 2026 | 203.1 | 199.5 | 199.5 | 203.1 | 197.5 | 22,620 |
| February 23, 2026 | 200.5 | 203.2 | 203.2 | 204 | 197 | 71,524 |
| February 19, 2026 | 214.5 | 211 | 0 | 214.5 | 210.6 | 76,083 |
| February 18, 2026 | 214 | 214.3 | 0 | 215.5 | 211.4 | 104,453 |
| February 17, 2026 | 215 | 214 | 0 | 217 | 212.7 | 132,010 |
| February 16, 2026 | 219.2 | 212 | 0 | 219.2 | 210.2 | 51,846 |
| February 15, 2026 | 220.6 | 219.2 | 0 | 220.6 | 218.7 | 45,839 |
| February 12, 2026 | 230.9 | 220.5 | 0 | 230.9 | 219.8 | 150,526 |
| February 11, 2026 | 230.2 | 234.4 | 0 | 234.6 | 229 | 23,669 |
| February 10, 2026 | 228.5 | 230.2 | 0 | 231.2 | 228.2 | 32,299 |
| February 09, 2026 | 232.1 | 228 | 0 | 233.5 | 227.8 | 60,542 |
| February 08, 2026 | 235.1 | 232.2 | 0 | 239.6 | 232 | 28,739 |
| February 05, 2026 | 241.3 | 235 | 0 | 242 | 235 | 32,833 |
| February 04, 2026 | 243.4 | 241.3 | 0 | 243.7 | 240.7 | 7,210 |
| February 03, 2026 | 244 | 243.4 | 0 | 244.6 | 242.4 | 14,014 |
| February 02, 2026 | 240.2 | 244 | 0 | 245 | 238.1 | 17,428 |
| February 01, 2026 | 242.8 | 240 | 0 | 242.8 | 237 | 16,603 |
| January 29, 2026 | 245.2 | 241.8 | 0 | 248.4 | 241.8 | 30,802 |
| January 28, 2026 | 244.8 | 246.8 | 0 | 246.8 | 242.6 | 16,475 |
| January 27, 2026 | 243.4 | 244.6 | 0 | 245 | 241 | 21,448 |
| January 26, 2026 | 235 | 243.5 | 0 | 246.5 | 234.1 | 70,354 |
| January 25, 2026 | 232.8 | 234.6 | 0 | 237.2 | 232.8 | 42,090 |
| January 22, 2026 | 232.9 | 232.7 | 0 | 233.2 | 230.9 | 16,651 |
| January 21, 2026 | 230.8 | 232.9 | 0 | 233.4 | 230.3 | 17,552 |
| January 20, 2026 | 233.5 | 230.8 | 0 | 234.9 | 230.8 | 12,948 |
| January 19, 2026 | 231 | 233.5 | 0 | 233.5 | 231 | 16,653 |
| January 18, 2026 | 234.5 | 234.5 | 0 | 235.5 | 233.5 | 10,713 |
| January 15, 2026 | 240.1 | 234.5 | 0 | 240.1 | 234.5 | 13,686 |
| January 14, 2026 | 237.6 | 240.5 | 0 | 241.5 | 237.6 | 24,190 |
| January 13, 2026 | 240.2 | 238.1 | 0 | 241 | 237 | 15,536 |
| January 12, 2026 | 238.3 | 239.8 | 0 | 241 | 238.3 | 8,639 |
| January 11, 2026 | 234.2 | 238.3 | 0 | 239 | 234.2 | 5,988 |
| January 08, 2026 | 234.6 | 234.1 | 0 | 235.8 | 232 | 20,273 |
| January 07, 2026 | 241.1 | 236.1 | 0 | 242.4 | 234.5 | 17,481 |
| January 06, 2026 | 238.5 | 235.9 | 0 | 240 | 235 | 14,389 |
| January 05, 2026 | 244 | 238.5 | 0 | 244 | 237.9 | 13,696 |
| January 04, 2026 | 243.6 | 242 | 0 | 246.2 | 241.7 | 8,714 |
| January 01, 2026 | 247 | 246.8 | 0 | 248 | 245 | 6,956 |
| December 31, 2025 | 242 | 247 | 0 | 247 | 241.8 | 17,382 |
| December 30, 2025 | 243.4 | 242 | 0 | 243.4 | 239.2 | 20,074 |
| December 29, 2025 | 239 | 243.4 | 0 | 243.6 | 235.2 | 25,178 |
| December 28, 2025 | 238 | 239 | 0 | 239 | 233.3 | 15,797 |
| December 25, 2025 | 233.1 | 237 | 0 | 237.2 | 233.1 | 27,103 |
| December 24, 2025 | 235.2 | 234 | 0 | 235.2 | 232.1 | 11,655 |
| December 23, 2025 | 233 | 235 | 0 | 235 | 232.2 | 10,577 |
| December 22, 2025 | 237 | 232.8 | 0 | 237 | 231.5 | 21,064 |
| December 21, 2025 | 235.2 | 237 | 0 | 237.5 | 235.1 | 18,709 |
| December 18, 2025 | 233 | 235.2 | 0 | 235.2 | 230.2 | 15,881 |