Raydan Food Company - 6012.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	19.1	18.84	18.84	19.1	18.76	9,456
February 18, 2026	18.82	19.06	19.06	19.06	18.65	8,622
February 17, 2026	19.4	18.82	18.82	19.4	18.81	48,508
February 16, 2026	19.85	19.37	19.37	19.99	19.32	21,535
February 15, 2026	19.6	19.65	19.65	19.81	19.59	9,492
February 12, 2026	19.6	19.6	19.6	19.79	19.44	18,492
February 11, 2026	19.79	19.57	19.57	19.87	19.4	34,511
February 10, 2026	20.18	19.85	19.85	20.86	19.84	47,203
February 09, 2026	20.4	20.17	20.17	20.4	20.05	11,765
February 08, 2026	20.55	20.21	20.21	20.79	20.1	8,869
February 05, 2026	21.05	20.2	20.2	21.18	20.2	20,411
February 04, 2026	21.1	21.04	21.04	21.41	20.85	25,022
February 03, 2026	21.5	21.1	21.1	21.7	21.06	45,133
February 02, 2026	21.67	21.44	21.44	21.69	21.25	8,157
February 01, 2026	21.97	21.25	21.25	21.97	21.18	15,207
January 29, 2026	22.17	21.84	21.84	22.17	21.22	58,644
January 28, 2026	22.15	22.06	22.06	22.29	21.84	46,157
January 27, 2026	22.21	22.15	22.15	22.33	22	37,572
January 26, 2026	22.27	22.11	22.11	22.27	21.8	20,425
January 25, 2026	22.28	22.01	22.01	22.57	22	50,056
January 22, 2026	21.4	22	22	22.06	21.39	52,416
January 21, 2026	20.9	21.42	21.42	21.79	20.86	33,121
January 20, 2026	21.72	20.96	20.96	21.8	20.93	26,771
January 19, 2026	21.82	21.7	21.7	21.97	21.52	16,017
January 18, 2026	21.3	21.73	21.73	21.95	21.3	30,647
January 15, 2026	21.54	21	21	21.54	20.88	23,931
January 14, 2026	21.5	21.55	21.55	22.13	21.5	55,723
January 13, 2026	21.9	21.77	21.77	22.14	21	80,131
January 12, 2026	21.15	21.91	21.91	22.49	21.15	328,934
January 11, 2026	21.1	21.1	21.1	21.34	20.87	109,668
January 08, 2026	22.34	21.04	21.04	22.4	21	265,605
January 07, 2026	23.7	22.32	22.32	23.7	22.31	132,336
January 06, 2026	23.86	23.14	23.14	24.22	23.11	52,334
January 05, 2026	24	24.08	24.08	24.28	23.83	40,900
January 04, 2026	23.94	24	24	24.24	23	31,010
January 01, 2026	24.04	24.03	24.03	24.34	24.03	19,862
December 31, 2025	23.83	24.1	24.1	24.5	23.77	62,036
December 30, 2025	24.38	23.2	23.2	24.38	23.2	15,590
December 29, 2025	24.39	24.2	24.2	24.7	24.17	20,591
December 28, 2025	24.36	24.18	24.18	24.63	23.68	24,873
December 25, 2025	24.55	24.36	24.36	24.64	24.28	24,666
December 24, 2025	25.1	24.54	24.54	25.1	24.5	27,063
December 23, 2025	24.65	25.1	25.1	25.26	24.54	52,607
December 22, 2025	24.99	24.46	24.46	24.99	24.44	31,939
December 21, 2025	25.14	24.73	24.73	25.38	24.69	47,258
December 18, 2025	25.26	25.18	25.18	25.6	24.52	57,991
December 17, 2025	25.5	25.58	25.58	25.78	25.1	40,470
December 16, 2025	26.46	25.54	25.54	27.16	25.54	88,324
December 15, 2025	25.44	26.46	26.46	27.38	25	84,271
December 14, 2025	26.5	25.1	25.1	26.5	25	42,058
December 11, 2025	27.34	26.22	26.22	27.34	26.22	18,968
December 10, 2025	26.84	27.34	27.34	27.72	26.82	46,739
December 09, 2025	26.44	26.84	26.84	27	26.44	5,646
December 08, 2025	27	26.9	26.9	27	26.4	14,713
December 07, 2025	27.14	26.86	26.86	27.5	26.86	13,414
December 04, 2025	26.3	26.96	26.96	27.16	26.3	30,913
December 03, 2025	26.4	26.36	26.36	26.76	26.1	15,985
December 02, 2025	27.36	26.4	26.4	27.62	26	27,699
December 01, 2025	28.04	27.34	27.34	28.04	27.08	26,969
November 30, 2025	28.7	27.96	27.96	28.7	27.88	20,587

Raydan Food Company (6012.SR) SAU