Fesh Fash Snack Food Production Company - 9515.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	11.53	12.4	12.4	12.5	11.45	54,464
October 01, 2025	11	11.5	11.5	11.84	11	32,577
September 30, 2025	11.23	11.26	11.26	11.26	11.23	2,722
September 29, 2025	11.37	11.34	11.34	11.93	11.33	34,817
September 28, 2025	11.27	11.27	11.27	11.27	11.27	407
September 25, 2025	11	11.08	11.08	11.08	11	2,858
September 24, 2025	10.85	10.85	10.85	10.85	10.8	15,896
September 22, 2025	10.69	10.8	10.8	10.8	10.69	4,619
September 21, 2025	10.64	10.79	10.79	10.79	10.62	7,387
September 18, 2025	10.83	10.83	10.83	10.83	10.83	1,681
September 17, 2025	10.69	10.7	10.7	10.7	10.52	19,283
September 16, 2025	10.53	10.53	10.53	10.53	10.53	8,637
September 15, 2025	10.6	10.6	10.6	10.6	10.6	811
September 14, 2025	10.55	10.6	10.6	10.99	10.55	10,214
September 11, 2025	10.52	10.52	10.52	10.52	10.52	79
September 10, 2025	10.5	10.52	10.52	10.62	10.5	10,654
September 09, 2025	10.65	10.52	10.52	10.86	10.52	25,725
September 08, 2025	10.61	10.4	10.4	10.61	10.4	18,309
September 07, 2025	10.99	10.9	10.9	10.99	10.83	2,054
September 04, 2025	11	11	11	11	11	362
September 03, 2025	11	11	11	11.05	10.98	20,415
September 02, 2025	11.49	11.05	11.05	11.6	11.05	17,036
September 01, 2025	11.31	11.5	11.5	11.5	11.2	8,784
August 31, 2025	11.78	11.3	11.3	11.79	11.3	19,597
August 28, 2025	11.78	11.64	11.64	11.78	11.53	5,702
August 27, 2025	11.6	11.78	11.78	11.79	11.55	12,109
August 26, 2025	11.43	11.79	11.79	11.82	11.4	18,651
August 25, 2025	11.4	11.4	11.4	11.93	11.36	20,258
August 24, 2025	11.7	11.5	11.5	11.7	11.5	17,303
August 21, 2025	11.85	11.62	11.62	12	11.5	33,671
August 20, 2025	11.96	12.06	12.06	12.07	11.9	6,124
August 19, 2025	12.2	12	12	12.92	11.8	134,021
August 18, 2025	12	12.38	12.38	13.8	12	175,967
August 17, 2025	11.5	12	12	12.18	11.22	194,994
August 14, 2025	11.3	11.55	11.55	11.57	11.01	148,883
August 13, 2025	10.9	11.17	11.17	11.48	10.88	18,282
August 12, 2025	11.04	10.99	10.99	11.3	10.9	53,786
August 11, 2025	11.11	11.28	11.28	11.28	10.95	7,592
August 10, 2025	10.7	11	11	11.42	10.7	73,413
August 07, 2025	10.3	10.55	10.55	10.55	10.3	53,710
August 06, 2025	10.3	10.33	10.33	10.44	10.3	7,843
August 05, 2025	10.4	10.31	10.31	10.4	10.31	30,194
August 04, 2025	10.34	10.35	10.35	10.35	10.34	2,892
August 03, 2025	10.31	10.43	10.43	10.47	10.31	42,006
July 31, 2025	10.55	10.76	10.76	10.76	10.55	2,593
July 30, 2025	10.52	10.5	10.5	10.52	10.49	20,408
July 29, 2025	10.7	10.6	10.6	10.75	10.6	12,801
July 28, 2025	10.7	10.7	10.7	10.7	10.7	14,653
July 27, 2025	10.6	10.73	10.73	10.74	10.5	9,050
July 24, 2025	10.44	10.64	10.64	10.64	10.44	19,579
July 23, 2025	10.42	10.5	10.5	10.57	10.4	12,427
July 22, 2025	10.53	10.4	10.4	10.53	10.4	7,351
July 21, 2025	10.9	10.53	10.53	10.9	10.53	13,625
July 20, 2025	11.17	10.98	10.98	11.22	10.98	18,714
July 17, 2025	11.4	11.22	11.22	11.4	11.22	1,804
July 16, 2025	11.77	11.47	11.47	11.77	11.47	1,364
July 15, 2025	11.6	11.3	11.3	11.61	11.3	15,861
July 14, 2025	11.9	11.5	11.5	11.9	11.5	3,256
July 13, 2025	12.3	11.95	11.95	12.3	11.95	3,529
July 10, 2025	12.2	12.3	12.3	12.81	11.8	60,119

Fesh Fash Snack Food Production Company (9515.SR) SAU