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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	54.9	54.8	54.8	55.2	54.2	74,906
September 09, 2025	53.55	54.9	54.9	54.9	53.3	129,142
September 08, 2025	55.6	53.55	53.55	55.8	53.35	279,891
September 07, 2025	55.35	55.6	55.6	55.9	55.3	100,124
September 04, 2025	56.25	55.35	55.35	56.45	55.35	109,364
September 03, 2025	55.5	55.95	55.95	56.2	55.3	126,520
September 02, 2025	55.6	55.5	55.5	56	55	241,437
September 01, 2025	55.35	55.35	55.35	56.05	55	269,600
August 31, 2025	57	55.35	55.35	57	55.35	340,948
August 28, 2025	57.7	57	57	57.7	56.6	321,684
August 27, 2025	57.8	57.7	57.7	58	57.15	179,133
August 26, 2025	57.6	57.75	57.75	58.2	57.25	208,236
August 25, 2025	57.6	57.6	57.6	58.05	57.3	137,458
August 24, 2025	57.6	57.6	57.6	58.65	57.45	250,451
August 21, 2025	58.5	57.45	57.45	58.7	57.3	170,738
August 20, 2025	59.2	58.65	58.65	59.55	58.3	190,853
August 19, 2025	58.8	59.4	59.4	60.15	58.4	321,561
August 18, 2025	58.75	58.6	58.6	59.1	58	163,706
August 17, 2025	58.4	58.45	58.45	59.1	58.4	208,239
August 14, 2025	58	58.4	58.4	58.55	57.35	295,812

Almunajem Foods Company (4162.SR) SAU