Alamar Foods Company - 6014.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	44.88	42.98	42.98	44.88	42.7	141,131
February 18, 2026	45.62	44.94	44.94	45.62	44.72	57,428
February 17, 2026	45.88	45.62	45.62	46.88	44.78	162,680
February 16, 2026	47.08	45.9	45.9	47.08	45.34	119,245
February 15, 2026	44.1	47.1	47.1	47.4	43.9	586,738
February 12, 2026	42.38	44.1	44.1	44.1	42.2	323,571
February 11, 2026	42.84	42.2	42.2	42.84	42.1	58,025
February 10, 2026	42.5	42.82	42.82	42.9	42.5	20,048
February 09, 2026	43.1	42.5	42.5	43.38	42.28	94,569
February 08, 2026	42.3	42.82	42.82	43.3	42.3	23,175
February 05, 2026	43.9	42.36	42.36	43.9	42.36	155,468
February 04, 2026	44.08	43.88	43.88	44.08	43.6	61,237
February 03, 2026	44.04	44.08	44.08	44.34	43.9	104,361
February 02, 2026	43.96	44.24	44.24	44.3	43.1	87,655
February 01, 2026	44.28	43.96	43.96	44.28	43.52	86,602
January 29, 2026	44.3	43.96	43.96	44.6	43.56	163,930
January 28, 2026	44.7	44.44	44.44	44.86	43.82	95,588
January 27, 2026	44.64	44.7	44.7	45.18	44.12	154,118
January 26, 2026	43.86	44.5	44.5	44.96	43.28	186,726
January 25, 2026	42.7	43.96	43.96	43.96	42.64	93,869
January 22, 2026	42.36	42.34	42.34	42.68	42.18	94,570
January 21, 2026	42.88	42.36	42.36	42.88	42.26	45,474
January 20, 2026	43.36	42.54	42.54	43.52	42.52	38,296
January 19, 2026	44.32	43.46	43.46	44.32	43	50,699
January 18, 2026	43.7	44.26	44.26	44.7	43.7	23,133
January 15, 2026	44.02	43.7	43.7	44.02	43.36	89,586
January 14, 2026	44.3	44	44	44.7	43.5	136,496
January 13, 2026	42.82	44.26	44.26	44.56	42.44	255,532
January 12, 2026	40.48	42.7	42.7	42.98	40.44	290,346
January 11, 2026	39.5	40.38	40.38	40.46	39.5	23,758
January 08, 2026	39.82	39.5	39.5	39.86	39.3	21,686
January 07, 2026	40	40.06	40.06	40.68	39.72	30,626
January 06, 2026	39.84	39.14	39.14	40.18	39	80,332
January 05, 2026	40.56	39.74	39.74	40.84	39.74	44,117
January 04, 2026	41.48	40.56	40.56	41.48	40.16	46,316
January 01, 2026	41.14	41.54	41.54	41.66	41.14	83,074
December 31, 2025	39.52	40.22	40.22	40.5	39.52	42,542
December 30, 2025	40.28	39.5	39.5	40.28	39.12	37,862
December 29, 2025	39.46	40.16	40.16	40.4	39	43,120
December 28, 2025	41.04	39.58	39.58	41.46	39.58	90,423
December 25, 2025	41.28	41.04	41.04	41.5	41.04	9,638
December 24, 2025	41.88	41.36	41.36	42.3	41.2	52,350
December 23, 2025	41.8	42	42	42.16	41.58	39,001
December 22, 2025	41.96	41.68	41.68	42.14	41.38	58,700
December 21, 2025	41.02	41.76	41.76	41.78	41	40,213
December 18, 2025	41.6	41.02	41.02	41.62	40.06	56,079
December 17, 2025	41.54	41.6	41.6	41.98	41.38	52,454
December 16, 2025	42	41.5	41.5	42.18	41.4	39,172
December 15, 2025	42.38	42.26	42.26	42.38	41.7	46,876
December 14, 2025	42.84	41.78	41.78	42.88	41.78	56,496
December 11, 2025	43.48	42.92	42.92	43.7	42.86	62,327
December 10, 2025	43.08	43.22	43.22	43.4	43.02	34,987
December 09, 2025	42.14	43.08	43.08	43.08	42.06	38,719
December 08, 2025	42.76	42.12	42.12	42.76	41.98	35,463
December 07, 2025	42.88	42.62	42.62	43.18	42.58	29,818
December 04, 2025	42.48	42.88	42.88	43.12	42.34	51,319
December 03, 2025	42.46	42.48	42.48	42.58	41.92	42,385
December 02, 2025	42.3	42.1	42.1	42.64	41.88	40,254
December 01, 2025	42.02	42.3	42.3	42.7	41	83,054
November 30, 2025	43.1	42.1	42.1	43.46	42.1	91,495

Alamar Foods Company (6014.SR) SAU