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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	51.95	51.95	51.95	51.95	51.95	752
February 18, 2026	47	51.95	51.95	51.95	47	752
February 17, 2026	47	51.95	51.95	51.95	47	754
February 16, 2026	50	50	50	50	50	1
February 15, 2026	50	50	50	50	50	5
February 12, 2026	50	50	50	50	50	2
February 11, 2026	50	50	50	50	50	34
February 10, 2026	50	50	50	50	50	0
February 09, 2026	50	50	50	50	50	21
February 08, 2026	50	50	50	50	50	0
February 05, 2026	50	50	50	50	50	1
February 04, 2026	50	50	50	50	50	0
February 03, 2026	50	50	50	50	50	500
February 02, 2026	49.54	49.54	49.54	49.54	49.54	0
February 01, 2026	49.54	49.54	49.54	49.54	49.54	5
January 29, 2026	49.54	49.54	49.54	49.54	49.54	137
January 28, 2026	50	50	50	50	50	60
January 27, 2026	50	50	50	50	50	114
January 26, 2026	50.5	50.5	50.5	50.5	50.5	0
January 25, 2026	50.5	50.5	50.5	50.5	50.5	1
January 22, 2026	50.5	50.5	50.5	50.5	50.5	11
January 21, 2026	50.5	50.5	50.5	50.5	50.5	3
January 20, 2026	50.5	50.5	50.5	50.5	50.5	394
January 19, 2026	55	55	55	55	55	31
January 18, 2026	55	55	55	55	55	0
January 15, 2026	55	55	55	55	55	16
January 14, 2026	55	55	55	55	55	0
January 13, 2026	55	55	55	55	55	1
January 12, 2026	55	55	55	55	55	51
January 11, 2026	59	59	59	59	59	0
January 08, 2026	59	59	59	59	59	0
January 07, 2026	59	59	59	59	59	0
January 06, 2026	59	59	59	59	59	0
January 05, 2026	59	59	59	59	59	0
January 04, 2026	59	59	59	59	59	0
January 01, 2026	59	59	59	59	59	0
December 31, 2025	59	59	59	59	59	0
December 30, 2025	59	59	59	59	59	524
December 29, 2025	59.7	59.7	59.7	59.7	59.7	0
December 28, 2025	59.7	59.7	59.7	59.7	59.7	0
December 25, 2025	59.7	59.7	59.7	59.7	59.7	84
December 24, 2025	59.7	59.7	59.7	59.7	59.7	0
December 23, 2025	59.7	59.7	59.7	59.7	59.7	0
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

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