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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	51.8	51.65	51.65	52	51.4	217,607
October 01, 2025	52.35	51.8	51.8	52.4	51.8	197,816
September 30, 2025	51.3	51.7	51.7	52.1	51.2	161,655
September 29, 2025	51.25	51.35	51.35	51.85	50.8	257,504
September 28, 2025	51.2	51.3	51.3	52.75	51.1	345,290
September 25, 2025	50.2	50.95	50.95	51.5	49.9	360,976
September 24, 2025	49.3	50.1	50.1	50.5	49.08	364,656
September 22, 2025	48.32	48.9	48.9	49.2	48.22	430,044
September 21, 2025	48	48.22	48.22	48.54	48	206,428
September 18, 2025	48.5	48	48	48.64	48	206,037
September 17, 2025	47.7	48.38	48.38	48.46	47.7	163,859
September 16, 2025	47.5	47.7	47.7	47.84	47.26	148,823
September 15, 2025	47.92	47.48	47.48	47.92	47.36	49,643
September 14, 2025	48.42	47.92	47.92	48.9	47.56	53,165
September 11, 2025	48.8	48.5	48.5	48.96	48.4	30,293
September 10, 2025	48.72	48.74	48.74	49.18	48.52	34,536
September 09, 2025	49.2	49.24	49.24	49.32	48.34	57,464
September 08, 2025	49	49.14	49.14	49.52	48.64	55,726
September 07, 2025	48.7	49	49	49.4	48.6	32,861
September 04, 2025	49.1	48.54	48.54	49.3	48.4	68,268
September 03, 2025	49.6	48.76	48.76	49.6	48.54	70,444
September 02, 2025	49.8	49.32	49.32	49.8	48.56	91,910
September 01, 2025	50.95	49.92	49.92	51.5	49.62	102,472
August 31, 2025	51.1	50.5	50.5	51.25	50.2	38,665
August 28, 2025	52	51	51	52.5	50.95	158,993
August 27, 2025	52	52.35	52.35	52.45	51.6	61,672
August 26, 2025	51.95	51.55	51.55	52.45	51.55	310,049
August 25, 2025	53	52	52	53.45	52	79,682
August 24, 2025	52	52.85	52.85	53	52	122,005
August 21, 2025	51.5	51.35	51.35	51.8	51	41,750
August 20, 2025	51.8	51.6	51.6	51.8	51.2	58,445
August 19, 2025	52.5	51.9	51.4	52.5	51.9	86,923
August 18, 2025	52.65	52.65	52.65	53.2	52.15	191,932
August 17, 2025	51.25	52.45	52.45	52.45	51.25	100,847
August 14, 2025	50.65	51.15	51.15	51.65	50.65	61,694
August 13, 2025	50.7	50.65	50.65	51.8	50.25	231,947
August 12, 2025	50	50.3	50.3	50.6	49.74	80,433
August 11, 2025	51.6	50.1	50.1	51.7	50	163,215
August 10, 2025	52.25	51.45	51.45	52.35	51.45	111,360
August 07, 2025	51.55	52.2	52.2	52.5	50.95	262,582
August 06, 2025	51.1	51.45	51.45	52.25	51.1	215,628
August 05, 2025	54	51	51	54.2	50.9	314,986
August 04, 2025	51.4	51.3	51.3	51.8	51	19,362
August 03, 2025	51.55	51.15	51.15	51.55	50	37,873
July 31, 2025	52.4	51.6	51.6	52.4	51.45	28,821

Alamar Foods Company (6014.SR) SAU