Almunajem Foods Company - 4162.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.9	52.85	52.85	53.7	52.55	86,396
January 13, 2026	52.5	52.95	52.95	53.3	52	89,687
January 12, 2026	51.3	52.5	52.5	52.5	51.3	71,722
January 11, 2026	51.05	51.5	51.5	51.75	51.05	38,319
January 08, 2026	51.05	51.1	51.1	52	50.5	39,948
January 07, 2026	51.3	50.9	50.9	52.05	50.8	67,050
January 06, 2026	50.9	50.35	50.35	51.35	50.35	47,051
January 05, 2026	50.5	50.95	50.95	51.7	50.45	54,289
January 04, 2026	50.8	51.05	51.05	51.3	50.1	53,513
January 01, 2026	50.15	51.15	51.15	51.3	50.15	42,894
December 31, 2025	49.8	49.96	49.96	50.35	49.78	42,950
December 30, 2025	50.8	49.36	49.36	50.8	49.02	99,634
December 29, 2025	51	50.8	50.8	51.3	50	85,439
December 28, 2025	50.15	51	51	51.3	50	107,552
December 25, 2025	51.9	50.7	50.7	51.9	50.15	158,592
December 24, 2025	53.05	51.9	51.9	53.2	51.8	98,262
December 23, 2025	53.1	53	53	53.35	52.8	64,518
December 22, 2025	54.05	53.1	53.1	54.05	52.75	108,095
December 21, 2025	53.9	54.1	54.1	54.35	53.7	81,663
December 18, 2025	54	53.85	53.85	54	53.05	51,409
December 17, 2025	52.7	53.75	53.75	54	52.45	54,584
December 16, 2025	52.65	52.6	52.6	53.2	52.45	43,408
December 15, 2025	53.1	52.9	52.9	53.15	52.3	73,267
December 14, 2025	53.8	53.15	53.15	53.8	53.05	45,277
December 11, 2025	54	53.8	53.8	54.1	53.4	51,209
December 10, 2025	53.65	54	54	54.5	53.65	87,622
December 09, 2025	53.3	53.45	53.45	53.7	53.1	31,113
December 08, 2025	53.8	53.2	53.2	53.85	53.15	80,613
December 07, 2025	55.25	54.15	54.15	55.25	53.9	63,849
December 04, 2025	54.9	55.35	55.35	55.4	54.85	102,648
December 03, 2025	54.3	54.9	54.9	55.2	54.3	40,388
December 02, 2025	53.85	54.3	54.3	54.7	53.85	105,692
December 01, 2025	53.75	53.8	53.8	53.8	53.05	39,296
November 30, 2025	54.2	53.35	53.35	54.45	53.3	48,409
November 27, 2025	54.35	53.9	53.9	54.45	53.65	34,521
November 26, 2025	54	54.3	54.3	54.3	53.3	52,341
November 25, 2025	53.7	54	54	54.5	53.6	67,557
November 24, 2025	55.4	54.5	54.5	55.55	53.85	83,171
November 23, 2025	54.8	55.4	55.4	55.95	54.55	45,352
November 20, 2025	54.7	54.7	54.7	54.95	54.5	55,480
November 19, 2025	54.25	54.45	54.45	54.85	54	64,552
November 18, 2025	54	54.15	54.15	54.95	53.9	65,822
November 17, 2025	54.45	54.3	54.3	54.45	53.6	69,229
November 16, 2025	55	54.05	54.05	55	53.9	57,558
November 13, 2025	56.1	55	55	56.1	54.8	107,129
November 12, 2025	56.55	56.1	56.1	57.1	55.85	118,631
November 11, 2025	55.5	56	56	56.65	55.15	165,130
November 10, 2025	53.7	55	55	55.3	53.45	185,849
November 09, 2025	54.8	53.65	53.65	54.8	53	111,662
November 06, 2025	54.3	54.6	54.6	54.85	54	62,089
November 05, 2025	55.1	54.3	54.3	55.75	53.85	177,816
November 04, 2025	56.7	55.15	55.15	56.7	55.15	107,609
November 03, 2025	58.5	56.75	56.75	58.55	56.3	182,170
November 02, 2025	57.95	58.5	58.5	58.95	57.75	222,728
October 30, 2025	57.3	57.8	57.8	57.9	57	134,222
October 29, 2025	56.85	57	57	57.2	56.65	63,368
October 28, 2025	57	56.75	56.75	57	56.6	80,635
October 27, 2025	57.55	56.95	56.95	57.55	56.8	90,110
October 26, 2025	57.75	57.55	57.55	57.95	57.25	45,770
October 23, 2025	57.4	57.55	57.55	57.8	57.2	55,257

Almunajem Foods Company (4162.SR) SAU