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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	57.65	57.35	57.35	58	57.35	63,535
October 21, 2025	58.6	57.65	57.65	58.6	57.5	153,348
October 20, 2025	59.35	58.55	58.55	59.35	58.1	171,393
October 19, 2025	60.05	59	59	60.5	58.8	185,410
October 16, 2025	61.1	60.6	60.6	61.1	60.25	144,081
October 15, 2025	61.75	61.2	61.2	61.75	61.05	422,317
October 14, 2025	61.65	61.5	61.5	61.65	60.9	98,273
October 13, 2025	60.65	61.15	61.15	61.6	60.65	126,390
October 12, 2025	60	60.7	60.7	61.15	60	180,926
October 09, 2025	60.7	61.2	61.2	61.65	60.7	134,753
October 08, 2025	61.6	61.15	61.15	61.75	60.6	159,719
October 07, 2025	61.85	61.5	61.5	62.6	61.3	190,289
October 06, 2025	61.65	61.75	61.75	61.9	61.5	197,624
October 05, 2025	60.7	61.65	61.65	62.25	60.7	263,919
October 02, 2025	60.95	60.7	60.7	61.4	60.6	202,453
October 01, 2025	61.25	60.55	60.55	61.25	60.3	246,164
September 30, 2025	60.05	60.95	60.95	61.3	59.95	356,946
September 29, 2025	60.6	60	60	60.6	59.3	291,811
September 28, 2025	58.4	60	60	60.9	58.4	522,819
September 25, 2025	58.9	58.2	58.2	58.9	57.55	214,912
September 24, 2025	57.45	58.15	58.15	58.85	57.4	417,583
September 22, 2025	57.3	57	57	57.9	56.7	269,752
September 21, 2025	56.8	57.25	57.25	57.4	56.6	218,042
September 18, 2025	56.8	56.45	56.45	56.85	56.2	183,276
September 17, 2025	55.2	56.75	56.75	56.8	55.1	381,142
September 16, 2025	54.2	54.8	54.8	55.1	53.55	282,271
September 15, 2025	53.8	53.75	53.75	54.3	53.55	164,384
September 14, 2025	54.4	53.9	53.9	54.4	53.5	93,670
September 11, 2025	54.85	54.5	54.5	55.45	54.15	127,586

Almunajem Foods Company (4162.SR) SAU