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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	51.8	50.6	50.6	51.8	50.5	93,803
February 18, 2026	51.5	51.6	51.6	52.05	51.5	47,704
February 17, 2026	53.7	51.75	51.75	53.7	51.65	76,186
February 16, 2026	52.8	52.5	52.5	52.9	52.5	37,312
February 15, 2026	53.1	52.9	52.9	53.4	52.7	56,706
February 12, 2026	52.75	53.1	53.1	53.2	52.5	53,905
February 11, 2026	53	52.8	52.8	53.2	52.7	34,849
February 10, 2026	53.1	52.9	52.9	53.4	52.9	46,793
February 09, 2026	53.25	53	53	53.6	52.7	34,765
February 08, 2026	52.6	52.9	52.9	53.7	52.6	37,752
February 05, 2026	53.6	52.6	52.6	53.6	52.4	59,558
February 04, 2026	54.35	53.6	53.6	54.4	53.25	100,680
February 03, 2026	54.7	54.35	54.35	55	54.3	42,180
February 02, 2026	55.5	54.3	54.3	55.5	53.9	74,559
February 01, 2026	55.1	54.15	54.15	55.1	53.75	74,004
January 29, 2026	56.3	55.2	55.2	56.3	55.05	84,719
January 28, 2026	57.75	56.15	56.15	57.75	56.05	111,559
January 27, 2026	55.75	57.1	57.1	57.55	55.25	209,669
January 26, 2026	54.7	55.3	55.3	55.75	54.6	123,031
January 25, 2026	55.1	54.7	54.7	55.65	54.6	90,848
January 22, 2026	54.05	55	55	55.25	54.05	122,809
January 21, 2026	54.15	54	54	54.3	53.3	68,786
January 20, 2026	53.8	53.6	53.6	55.45	53.1	288,229
January 19, 2026	52.8	53.4	53.4	53.45	52.7	70,366
January 18, 2026	51.75	52.8	52.8	52.95	51.75	43,578
January 15, 2026	52.85	51.7	51.7	52.85	51.7	52,056
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

Almunajem Foods Company (4162.SR) SAU