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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	14.09	14.5	14.5	14.92	14.08	813,847
September 25, 2025	14.5	14.01	14.01	14.51	14	339,211
September 24, 2025	14.08	14.5	14.5	14.5	14.06	514,980
September 22, 2025	14.18	14.13	14.13	14.65	13.89	581,227
September 21, 2025	13.85	14.13	14.13	14.72	13.85	890,456
September 18, 2025	13.58	13.53	13.53	13.59	13.34	81,750
September 17, 2025	13.4	13.5	13.5	13.6	13.33	108,844
September 16, 2025	13.25	13.4	13.4	13.47	13.24	132,716
September 15, 2025	13.43	13.3	13.3	13.6	13.21	154,610
September 14, 2025	13.7	13.54	13.54	14.15	13.43	335,050
September 11, 2025	13.41	13.71	13.71	14.1	13.27	547,861
September 10, 2025	13.53	13.32	13.32	13.73	13.14	320,706
September 09, 2025	13.8	13.71	13.71	14.63	13.7	797,944
September 08, 2025	13.5	13.7	13.7	14.28	13	668,877
September 07, 2025	12.9	13.5	13.5	13.67	12.82	756,924
September 04, 2025	12.86	12.87	12.87	12.9	12.7	70,537
September 03, 2025	12.52	12.86	12.86	13	12.52	113,811
September 02, 2025	12.87	12.84	12.84	12.87	12.41	33,331
September 01, 2025	12.68	12.9	12.9	12.9	12.52	59,956
August 31, 2025	13.18	12.9	12.9	13.2	12.84	146,537
August 28, 2025	13.22	13.19	13.19	13.35	13.08	92,740
August 27, 2025	13.11	13.24	13.24	13.27	13.11	71,932
August 26, 2025	13.16	13.14	13.14	13.27	13.05	81,164
August 25, 2025	13.4	13.18	13.18	13.43	13.1	125,406
August 24, 2025	13.14	13.37	13.37	13.5	13.14	69,773
August 21, 2025	13.21	13.1	13.1	13.35	13.07	153,011
August 20, 2025	13.29	13.21	13.21	13.41	13.21	56,948
August 19, 2025	13.36	13.31	13.31	13.64	13.27	168,283
August 18, 2025	13.5	13.36	13.36	13.8	13.33	161,196
August 17, 2025	13.32	13.5	13.5	13.62	13.25	139,507
August 14, 2025	13.1	13.4	13.4	13.64	13.07	173,347
August 13, 2025	13.57	13.18	13.18	13.57	13.1	90,526
August 12, 2025	13.15	13.35	13.35	14.09	13.15	471,682
August 11, 2025	13.16	13.17	13.17	13.4	12.98	62,465
August 10, 2025	13.6	13.37	13.37	13.6	13.22	38,232
August 07, 2025	13.6	13.62	13.62	13.66	13.3	31,161
August 06, 2025	13.4	13.6	13.6	13.89	13.4	153,782
August 05, 2025	13.4	13.48	13.48	13.6	13.35	50,469
August 04, 2025	13.46	13.4	13.4	13.6	13.34	26,505
August 03, 2025	13.5	13.4	13.4	13.51	13.21	28,994
July 31, 2025	13.6	13.53	13.53	13.6	13.31	45,042
July 30, 2025	13.3	13.61	13.61	13.63	13.15	54,558
July 29, 2025	13.7	13.28	13.28	13.7	13.22	66,910
July 28, 2025	14.26	13.66	13.66	14.32	13.64	168,687
July 27, 2025	13.35	14.24	14.24	14.34	13.29	208,906
July 24, 2025	13.3	13.35	13.35	13.46	13.01	34,452
July 23, 2025	12.98	13.3	13.3	13.3	12.98	46,382
July 22, 2025	13.37	13.11	13.11	13.49	13	113,057
July 21, 2025	13.71	13.47	13.47	13.71	13.38	42,139
July 20, 2025	13.9	13.78	13.78	14.06	13.62	18,287
July 17, 2025	13.9	13.84	13.84	13.95	13.5	79,247
July 16, 2025	13.87	13.79	13.79	14.3	13.76	70,764
July 15, 2025	14.2	14.16	14.16	14.29	13.89	93,463
July 14, 2025	14.3	14.2	14.2	14.33	13.86	100,886
July 13, 2025	14.24	14.28	14.28	14.45	14.2	66,204
July 10, 2025	14.35	14.21	14.21	14.35	14.15	77,877
July 09, 2025	14.25	14.24	14.24	14.44	14.1	92,607
July 08, 2025	14.3	14.29	14.29	14.57	14.21	124,066
July 07, 2025	14.32	14.32	14.32	14.48	14.21	73,707
July 06, 2025	14.39	14.34	14.34	14.54	14.18	92,578

Raydan Food Company (6012.SR) SAU