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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	28.88	28.3	28.3	28.9	28.3	12,733
November 26, 2025	28.58	28.38	28.38	29.46	28.36	60,765
November 25, 2025	28.3	28.48	28.48	28.78	28.3	36,878
November 24, 2025	28.42	28.46	28.46	28.48	28.08	26,209
November 23, 2025	29.06	28.42	28.42	29.06	28.3	53,050
November 20, 2025	28.7	29.06	29.06	29.06	28.6	21,601
November 19, 2025	28.44	28.62	28.62	28.76	28.38	31,536
November 18, 2025	28.8	28.5	28.5	29	27.82	116,272
November 17, 2025	28.8	28.7	28.7	29.22	28.08	68,941
November 16, 2025	29.94	28.98	28.98	29.94	28.96	43,673
November 13, 2025	30.06	30	30	30.3	29.9	47,422
November 12, 2025	31.28	30.12	30.12	31.52	30.08	129,608
November 11, 2025	30.12	30.84	30.84	31.32	29.94	167,040
November 10, 2025	29.32	30.38	30.38	30.5	29.3	98,490
November 09, 2025	30.38	29.52	29.52	30.5	29.4	144,424
November 06, 2025	30.96	30.4	30.4	31.32	30.26	245,942
November 05, 2025	29.68	30.96	30.96	32.4	29	651,495
November 04, 2025	29.83	29.83	29.83	29.83	29.83	0
November 03, 2025	29.83	29.83	29.83	29.83	29.83	0
November 02, 2025	30.26	29.83	29.83	30.59	29.83	81,718
October 30, 2025	30.22	30.33	30.33	30.41	30.02	56,679
October 29, 2025	30.13	30.15	30.15	30.35	30.05	41,935
October 28, 2025	30.11	30.15	30.15	30.46	30.11	43,109
October 27, 2025	30.59	30.11	30.11	30.59	30.11	23,748
October 26, 2025	30.43	30.54	30.54	30.67	30.3	21,335
October 23, 2025	14.1	14.01	14.01	14.15	14.01	88,695
October 22, 2025	13.95	14.25	14.25	14.25	13.79	162,220
October 21, 2025	13.95	14.04	14.04	14.2	13.75	167,360
October 20, 2025	14.16	13.89	13.89	14.24	13.85	207,815
October 19, 2025	14.15	14.16	14.16	14.5	13.14	531,810
October 16, 2025	13.91	13.96	13.96	14.18	13.8	297,956
October 15, 2025	14.14	13.92	13.92	14.23	13.91	180,978
October 14, 2025	14.34	14.26	14.26	14.42	14.04	181,209
October 13, 2025	14.22	14.36	14.36	14.42	14.2	163,695
October 12, 2025	14.34	14.27	14.27	14.58	14.21	205,843
October 09, 2025	14.6	14.47	14.47	14.75	14.38	254,408
October 08, 2025	14.4	14.6	14.6	14.68	14.39	405,053
October 07, 2025	14.43	14.45	14.45	14.54	14.43	124,544
October 06, 2025	14.57	14.47	14.47	14.57	14.42	113,445
October 05, 2025	14.48	14.57	14.57	14.6	14.31	298,990
October 02, 2025	14.4	14.41	14.41	14.6	14.32	285,491
October 01, 2025	14.28	14.3	14.3	14.68	14.28	311,563
September 30, 2025	14.6	14.28	14.28	14.86	14.1	449,213
September 29, 2025	14.5	14.6	14.6	14.6	14.1	654,445
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

Raydan Food Company (6012.SR) SAU