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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	58.4	56.15	56.15	58.4	55.95	47,871
February 18, 2026	56.65	58.25	58.25	59.25	56.5	57,810
February 17, 2026	57.75	56.65	56.65	57.75	56.65	41,036
February 16, 2026	58.7	58.05	58.05	59.1	57.9	77,491
February 15, 2026	58.2	59.95	59.95	59.95	56.65	93,920
February 12, 2026	57	57.8	57.8	57.9	56.25	83,121
February 11, 2026	57.7	56.55	56.55	57.7	56.15	26,196
February 10, 2026	56.9	57.15	57.15	57.8	56.9	27,281
February 09, 2026	58.6	57.2	57.2	58.6	57.15	20,421
February 08, 2026	57	57.55	57.55	58.6	57	53,269
February 05, 2026	59	56.55	56.55	59	56.55	44,964
February 04, 2026	59.15	58.95	58.95	60.15	58.85	53,987
February 03, 2026	60	59.4	59.4	60.15	59.25	30,047
February 02, 2026	58.9	59.4	59.4	59.7	58.15	35,413
February 01, 2026	61.1	59	59	61.1	58.7	47,879
January 29, 2026	61.6	60.5	60.5	61.6	60.2	58,648
January 28, 2026	62.6	61.8	61.8	62.75	61.45	53,273
January 27, 2026	62	62.35	62.35	62.9	62	59,116
January 26, 2026	61.6	61.95	61.95	62.6	61	78,179
January 25, 2026	62.4	61.6	61.6	63	61.3	78,246
January 22, 2026	60.95	62	62	62.5	60.9	98,386
January 21, 2026	61.25	60.85	60.85	61.25	60.5	53,262
January 20, 2026	60.95	60.8	60.8	62.45	60.7	173,042
January 19, 2026	59.7	60.95	60.95	61.6	59.5	276,201
January 18, 2026	57.2	59.65	59.65	59.85	57.2	47,873
January 15, 2026	58.35	57.65	57.65	58.65	57.3	45,308
January 14, 2026	58.3	58.35	58.35	59.75	58.1	73,164
January 13, 2026	59	58.75	58.75	59.4	58.3	39,904
January 12, 2026	58	58.8	58.8	59.25	57.7	81,548
January 11, 2026	56.5	57.7	57.7	58.9	56.3	122,453
January 08, 2026	56.8	56.2	56.2	56.8	55.55	53,412
January 07, 2026	57.9	56.8	56.8	58	56	84,511
January 06, 2026	57.25	55.8	55.8	57.45	55.55	70,218
January 05, 2026	58.9	56.75	56.75	59.5	56.5	60,570
January 04, 2026	60.5	58.5	58.5	60.5	58	65,315
January 01, 2026	57.4	60.05	60.05	61	57.4	67,355
December 31, 2025	58.6	57.15	57.15	58.6	56.1	36,645
December 30, 2025	57.5	55.3	55.3	57.5	55.2	42,257
December 29, 2025	55.9	57.75	57.75	57.75	55.5	62,346
December 28, 2025	58	55.75	55.75	58	55	156,086
December 25, 2025	59.55	57.5	57.5	59.95	57.5	67,343
December 24, 2025	60.65	59.9	59.9	60.65	59.35	34,426
December 23, 2025	59.95	60.45	60.45	60.6	59.95	38,636
December 22, 2025	61.25	59.75	59.75	61.3	59.65	60,702
December 21, 2025	60.55	61.25	61.25	62.4	60.55	82,481
December 18, 2025	61.8	60	60	62.1	60	64,468
December 17, 2025	60.6	61.8	61.8	62.15	60.6	22,088
December 16, 2025	62.4	61.15	61.15	62.4	61	23,739
December 15, 2025	62.3	62	62	62.3	61.5	30,302
December 14, 2025	63.1	62	62	63.15	61.7	51,518
December 11, 2025	64.25	63.6	63.6	64.25	63.15	36,879
December 10, 2025	63.5	64.25	64.25	64.3	63.35	52,951
December 09, 2025	63.1	63.5	63.5	64.05	62.95	62,721
December 08, 2025	63.5	63	63	63.5	62.5	23,835
December 07, 2025	62.9	63.5	63.5	64.65	61.55	89,942
December 04, 2025	61.5	62.8	62.8	63.15	61.4	80,750
December 03, 2025	60.5	61	61	61.6	59.95	78,945
December 02, 2025	61	59.5	59.5	61.6	59.1	121,899
December 01, 2025	62	61	61	62	60.9	30,717
November 30, 2025	62	61.2	61.2	62.5	60.85	37,922

Tanmiah Food Company (2281.SR) SAU