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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	43.96	43.06	43.06	44.08	43	61,870
November 26, 2025	44.12	43.82	43.82	44.38	43.52	97,047
November 25, 2025	45.52	44.72	44.12	45.56	44.5	53,133
November 24, 2025	45.6	45.26	45.26	45.6	45.26	44,276
November 23, 2025	45.86	45.38	45.38	46.28	45.38	69,592
November 20, 2025	45.12	45.46	45.46	45.48	45.04	51,069
November 19, 2025	45.86	45.16	45.16	45.94	44.94	79,143
November 18, 2025	45.4	45.58	45.58	46	45.06	92,150
November 17, 2025	46.44	45.6	45.6	46.56	45.32	188,742
November 16, 2025	47.9	46.6	46.6	47.9	46.4	155,862
November 13, 2025	49.56	47.92	47.92	49.76	47.88	268,057
November 12, 2025	49	49.36	49.36	49.8	48.86	435,973
November 11, 2025	49.1	49.02	49.02	49.92	48.9	285,063
November 10, 2025	49	49.38	49.38	49.38	48.4	297,498
November 09, 2025	50.45	49	49	50.45	47.9	292,326
November 06, 2025	49.98	50.1	50.1	50.55	49.52	393,134
November 05, 2025	48.74	49.98	49.98	50.95	48.74	523,400
November 04, 2025	48.94	49	49	49.44	48.14	573,522
November 03, 2025	48.28	48.08	48.08	48.5	47.82	87,729
November 02, 2025	48.7	48.22	48.22	49	48	138,060
October 30, 2025	49.26	48.72	48.72	49.68	48.64	465,850
October 29, 2025	48.6	48.98	48.98	49.26	48.58	150,294
October 28, 2025	48.8	48.5	48.5	48.8	48.48	76,046
October 27, 2025	48.92	48.7	48.7	49	48.64	114,012
October 26, 2025	48.72	48.92	48.92	49.78	48.72	82,012
October 23, 2025	48.7	48.68	48.68	48.74	48.44	117,561
October 22, 2025	48.96	48.74	48.74	49.1	48.68	110,082
October 21, 2025	50.05	49	49	50.05	48.76	205,395
October 20, 2025	50.85	50.05	50.05	50.85	49.9	136,940
October 19, 2025	51.25	50.8	50.8	51.3	50.75	106,356
October 16, 2025	51.55	51.25	51.25	51.95	50.95	229,789
October 15, 2025	51.3	51.6	51.6	52.25	51.25	239,353
October 14, 2025	52	51.45	51.45	52.2	51.15	235,788
October 13, 2025	50.85	51.9	51.9	52.15	50.85	197,485
October 12, 2025	50.3	51	51	51.2	50.15	151,971
October 09, 2025	51.25	51.15	51.15	51.45	50.95	105,347
October 08, 2025	52.5	51.45	51.45	52.5	51.3	261,261
October 07, 2025	52.6	52.5	52.5	53	52.35	278,203
October 06, 2025	52.75	52.55	52.55	53.15	52.4	315,421
October 05, 2025	51.75	52.75	52.75	53.2	51.6	395,595

Alamar Foods Company (6014.SR) SAU