Tanmiah Food Company - 2281.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	83.25	83.5	83.5	84.15	82.95	82,336
October 01, 2025	82.5	83	83	83.6	82.45	58,286
September 30, 2025	84	82.55	82.55	84	82.55	98,960
September 29, 2025	82.3	83.8	83.8	84.1	82.15	163,781
September 28, 2025	81.5	82.5	82.5	83.45	81.5	107,555
September 25, 2025	82.9	81.5	81.5	82.9	80.6	66,155
September 24, 2025	79.4	82.3	82.3	83	79.15	201,621
September 22, 2025	80.7	79.3	79.3	80.7	79.05	154,638
September 21, 2025	79.75	80.55	80.55	81.75	79.7	165,143
September 18, 2025	79.75	79.7	79.7	79.75	78.85	153,346
September 17, 2025	80.05	79.8	79.8	80.2	79.3	49,211
September 16, 2025	78.7	79.9	79.9	80.85	78.6	163,312
September 15, 2025	78.3	78.6	78.6	78.75	77.8	28,324
September 14, 2025	78.25	78.4	78.4	78.85	76.9	34,622
September 11, 2025	77.3	78.25	78.25	78.5	76.9	47,898
September 10, 2025	78	77.3	77.3	78	76.95	32,099
September 09, 2025	77.1	78	78	78.25	76.5	80,239
September 08, 2025	76.85	77	77	77.9	76.2	80,087
September 07, 2025	76.45	76.65	76.65	77.3	76.45	41,295
September 04, 2025	76.3	76.4	76.4	77.7	76.3	56,734
September 03, 2025	76.4	76.3	76.3	76.95	76.05	45,998
September 02, 2025	77.5	76.7	76.7	77.5	76.3	80,240
September 01, 2025	77.8	77.5	77.5	79.9	77	110,088
August 31, 2025	79.05	77.85	77.85	79.55	76.85	84,482
August 28, 2025	80	79.05	79.05	80.7	79	80,052
August 27, 2025	81.35	80	80	81.8	79.95	157,398
August 26, 2025	82.25	80.75	80.75	82.8	80.75	154,431
August 25, 2025	82.75	82.05	82.05	83.3	82.05	32,742
August 24, 2025	82.85	82.75	82.75	83.5	82.4	37,706
August 21, 2025	82.8	82.25	82.25	82.85	81.85	41,474
August 20, 2025	83.5	82.8	82.8	84.2	82.75	33,879
August 19, 2025	83.7	83.4	83.4	83.9	82.85	25,530
August 18, 2025	83.1	83.45	83.45	84.35	82.65	61,353
August 17, 2025	81.95	83.35	83.35	83.95	81.95	75,291
August 14, 2025	81.45	81.65	81.65	82.1	81	54,054
August 13, 2025	81.9	81.45	81.45	82.85	80	103,404
August 12, 2025	83.2	82	82	83.7	81.9	94,829
August 11, 2025	86.7	83.9	83.9	87.05	83.55	122,146
August 10, 2025	87.3	87.4	87.4	88.5	86.45	194,799
August 07, 2025	89.5	93.1	93.1	93.95	89.35	248,087
August 06, 2025	90	89.5	89.5	90.2	88.8	29,710
August 05, 2025	90	89.75	89.75	90	89.3	26,934
August 04, 2025	88.25	89.75	89.75	90.5	88.05	48,092
August 03, 2025	89	88.2	88.2	89.15	87.7	21,653
July 31, 2025	91.2	89.8	89.8	91.2	89.55	32,368
July 30, 2025	87.25	91	91	91	86.8	44,282
July 29, 2025	88.5	87.25	87.25	88.5	87.1	42,439
July 28, 2025	89	88.2	88.2	89.05	88	23,603
July 27, 2025	88.8	88.8	88.8	90	88.5	36,160
July 24, 2025	89.95	88.75	88.75	90.25	88.5	24,204
July 23, 2025	88.15	89.35	89.35	89.85	87.6	31,657
July 22, 2025	89.9	88.1	88.1	90.2	88	73,891
July 21, 2025	90.8	89.85	89.85	91.05	89.3	41,730
July 20, 2025	92	90.8	90.8	92.45	90.6	36,583
July 17, 2025	91.05	91.7	91.7	92.55	90.7	64,025
July 16, 2025	91.9	91.05	91.05	92.35	90.7	35,162
July 15, 2025	93	91.9	91.9	93	91.55	39,358
July 14, 2025	94.8	93	93	94.8	92.65	71,588
July 13, 2025	95	94.95	94.95	95.95	94.05	65,290
July 10, 2025	95.2	95.3	95.3	95.65	94.5	58,153

Tanmiah Food Company (2281.SR) SAU