Arabian Food & Dairy Factories Company - 9536.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	59.7	59.7	59.7	59.7	59.7	84
December 21, 2025	55	59.7	59.7	59.7	55	65
December 18, 2025	55	59.7	59.7	59.7	55	85
December 17, 2025	59.7	59.7	59.7	59.7	59.7	0
December 16, 2025	55	59.7	59.7	59.7	55	266
December 15, 2025	55	59.8	59.8	59.8	55	223
December 14, 2025	59.9	59.9	59.9	59.9	59.9	0
December 11, 2025	59.9	59.9	59.9	59.9	59.9	0
December 10, 2025	59.9	59.9	59.9	59.9	59.9	0
December 09, 2025	59.9	59.9	59.9	59.9	59.9	0
December 08, 2025	59.9	59.9	59.9	59.9	59.9	0
December 07, 2025	52.5	59.9	59.9	59.9	50.3	20
December 04, 2025	59.9	59.9	59.9	59.9	59.9	2
December 03, 2025	59.9	59.9	59.9	59.9	59.9	10
December 02, 2025	59.9	59.9	59.9	59.9	59.9	0
December 01, 2025	59.9	59.9	59.9	59.9	59.9	0
November 30, 2025	59.9	59.9	59.9	59.9	59.9	0
November 27, 2025	52.5	59.9	59.9	59.9	50.3	1,141
November 26, 2025	55	55	55	55	55	500
November 25, 2025	54.5	54.5	54.5	54.5	54.5	0
November 24, 2025	54.5	54.5	54.5	54.5	54.5	5
November 23, 2025	54.5	54.5	54.5	54.5	54.5	36
November 20, 2025	54.5	54.5	54.5	54.5	54.5	20
November 19, 2025	54.5	54.5	54.5	54.5	54.5	0
November 18, 2025	54.5	54.5	54.5	54.5	54.5	0
November 17, 2025	54.5	54.5	54.5	54.5	54.5	10
November 16, 2025	54.5	54.5	54.5	54.5	54.5	9
November 13, 2025	54.5	54.5	54.5	54.5	54.5	24
November 12, 2025	54.5	54.5	54.5	54.5	54.5	0
November 11, 2025	54.5	54.5	54.5	54.5	54.5	0
November 10, 2025	54.5	54.5	54.5	54.5	54.5	0
November 09, 2025	54.5	54.5	54.5	54.5	54.5	20
November 06, 2025	54.5	54.5	54.5	54.5	54.5	250
November 05, 2025	57.85	55.5	55.5	57.85	55.5	185
November 04, 2025	55.5	55.5	55.5	55.5	55.5	0
November 03, 2025	55.5	55.5	55.5	55.5	55.5	366
November 02, 2025	55.6	56	56	56	55.6	11
October 30, 2025	55.6	56	56	56	55.6	11
October 29, 2025	55.6	56	56	56	55.6	12
October 28, 2025	55.6	56	56	56	55.6	615
October 27, 2025	56	56	56	56	56	0
October 26, 2025	55.5	56	56	56	55.5	1
October 23, 2025	55.5	56	56	56	55.5	666
October 22, 2025	56	56	56	56	56	1,285
October 21, 2025	56.5	56.6	56.6	56.6	56.5	195
October 20, 2025	57.1	57.1	57.1	57.1	57.1	72
October 19, 2025	58	58	58	58	58	100
October 16, 2025	57.05	58	58	58	57.05	282
October 15, 2025	58	58	58	58	58	503
October 14, 2025	58.05	58.05	58.05	58.05	58.05	120
October 13, 2025	58	58	58	58	58	20
October 12, 2025	58.5	58	58	58.5	58	1,278
October 09, 2025	61.3	61	61	61.3	61	1,602
October 08, 2025	58.5	58.5	58.5	58.5	58.5	1,292
October 07, 2025	58.4	58.4	58.4	58.4	58.4	43
October 06, 2025	58.4	58.4	58.4	58.4	58.4	300
October 05, 2025	62.35	58.55	58.55	62.35	58.55	10
October 02, 2025	62.35	58.55	58.55	62.35	58.55	1,298
October 01, 2025	58.1	62.95	62.95	62.95	58.1	421
September 30, 2025	58.1	62.95	62.95	62.95	58.1	421

Arabian Food & Dairy Factories Company (9536.SR) SAU