Saudi - Delayed Quote SAR

Modern Mills for Food Products (2284.SR)

43.05

-0.40

(-0.92%)

As of 1:04:08 PM GMT+3. Market Open.

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	43.30	43.30	42.80	43.05	43.05	76,524
Jan 19, 2025	42.45	43.50	42.00	43.45	43.45	325,001
Jan 16, 2025	41.55	42.40	41.30	42.30	42.30	209,431
Jan 15, 2025	41.35	41.70	41.25	41.55	41.55	86,072
Jan 14, 2025	41.35	41.85	41.15	41.30	41.30	53,194
Jan 13, 2025	41.40	41.50	41.15	41.35	41.35	48,479
Jan 12, 2025	41.35	41.60	41.05	41.40	41.40	67,746
Jan 9, 2025	41.50	41.75	41.20	41.40	41.40	55,530
Jan 8, 2025	41.60	42.05	41.35	41.75	41.75	121,004
Jan 7, 2025	40.75	41.70	40.75	41.65	41.65	111,167
Jan 6, 2025	40.90	41.25	40.65	40.95	40.95	102,363
Jan 5, 2025	40.55	40.95	40.55	40.85	40.85	30,606
Jan 2, 2025	40.90	40.95	40.65	40.70	40.70	42,657
Jan 1, 2025	41.15	41.30	40.85	40.95	40.95	27,836
Dec 31, 2024	41.45	41.55	41.10	41.15	41.15	39,422
Dec 30, 2024	40.70	41.85	40.70	41.45	41.45	76,133
Dec 29, 2024	41.00	41.20	40.65	40.80	40.80	49,464
Dec 26, 2024	40.90	41.10	40.80	40.90	40.90	210,512
Dec 25, 2024	40.80	41.10	40.55	40.85	40.85	147,812
Dec 24, 2024	41.25	41.25	40.80	40.95	40.95	44,963
Dec 23, 2024	40.70	42.50	40.30	41.25	41.25	165,814
Dec 22, 2024	40.70	41.25	40.70	40.70	40.70	49,369
Dec 19, 2024	40.90	41.20	40.70	40.90	40.90	53,384
Dec 18, 2024	41.25	41.25	40.95	41.05	41.05	40,542
Dec 17, 2024	41.80	42.10	41.10	41.25	41.25	156,096
Dec 16, 2024	42.50	42.50	41.50	41.80	41.80	71,654
Dec 15, 2024	42.85	43.15	42.40	42.50	42.50	64,910
Dec 12, 2024	43.15	43.15	42.40	42.85	42.85	83,475
Dec 11, 2024	42.10	43.15	42.00	43.05	43.05	256,086
Dec 10, 2024	41.75	42.40	41.75	42.10	42.10	238,183
Dec 9, 2024	41.55	41.60	41.10	41.35	41.35	100,230
Dec 8, 2024	41.45	41.75	41.05	41.45	41.45	99,952
Dec 5, 2024	40.55	41.35	40.30	41.35	41.35	161,052
Dec 4, 2024	40.15	40.60	39.95	40.55	40.55	175,498
Dec 3, 2024	40.15	40.60	40.05	40.10	40.10	131,074
Dec 2, 2024	40.70	40.70	40.15	40.25	40.25	45,631
Dec 1, 2024	40.40	40.90	40.40	40.70	40.70	50,601
Nov 28, 2024	40.30	40.55	40.20	40.35	40.35	45,509
Nov 27, 2024	40.50	40.65	40.25	40.30	40.30	47,402
Nov 26, 2024	40.95	41.05	40.30	40.30	40.30	95,061
Nov 25, 2024	41.00	41.40	40.60	40.95	40.95	90,272
Nov 24, 2024	41.00	41.75	40.85	40.90	40.90	148,743
Nov 21, 2024	40.50	40.75	40.25	40.65	40.65	60,741
Nov 20, 2024	40.20	41.00	40.20	40.70	40.70	73,722
Nov 19, 2024	40.45	40.65	40.25	40.30	40.30	106,574
Nov 18, 2024	40.30	40.60	40.25	40.45	40.45	54,142
Nov 17, 2024	40.90	41.00	40.25	40.25	40.25	121,806
Nov 14, 2024	41.20	41.60	40.40	40.80	40.80	224,287
Nov 13, 2024	41.90	42.00	41.30	41.30	41.30	93,237
Nov 12, 2024	42.40	42.60	41.80	41.90	41.90	145,419
Nov 11, 2024	42.35	42.60	42.30	42.40	42.40	70,596
Nov 10, 2024	43.00	43.10	42.20	42.35	42.35	192,408
Nov 7, 2024	43.50	43.50	42.80	42.95	42.95	73,957
Nov 6, 2024	43.30	43.80	42.70	43.10	43.10	181,469
Nov 4, 2024	43.65	43.65	42.45	42.80	42.80	138,242
Nov 3, 2024	43.90	44.10	43.55	43.55	43.55	86,575
Oct 31, 2024	44.10	44.40	43.55	43.90	43.90	178,806
Oct 29, 2024	45.30	45.30	44.25	44.30	44.30	204,601
Oct 28, 2024	45.20	45.40	45.00	45.30	45.30	130,653
Oct 27, 2024	44.75	45.20	44.75	45.10	45.10	144,166
Oct 24, 2024	44.65	45.65	44.35	44.60	44.60	445,450
Oct 23, 2024	44.85	44.95	44.35	44.65	44.65	136,032
Oct 22, 2024	45.30	45.30	44.85	44.85	44.85	120,748
Oct 21, 2024	44.90	45.35	44.90	45.30	45.30	121,448
Oct 20, 2024	45.45	46.00	44.95	45.10	45.10	182,541
Oct 17, 2024	46.40	46.45	45.35	45.40	45.40	167,625
Oct 16, 2024	45.70	46.70	45.65	46.70	46.70	309,021
Oct 15, 2024	45.85	46.15	45.45	45.60	45.60	168,838
Oct 14, 2024	45.90	46.30	45.80	45.85	45.85	134,726
Oct 13, 2024	46.40	46.65	45.80	45.85	45.85	175,152
Oct 10, 2024	45.40	46.40	45.40	46.30	46.30	160,553
Oct 9, 2024	46.55	46.60	45.50	45.90	45.90	286,654
Oct 8, 2024	48.05	48.30	46.40	46.60	46.60	328,219
Oct 7, 2024	46.00	48.05	46.00	48.05	48.05	277,960
Oct 6, 2024	46.95	47.05	45.80	45.85	45.85	120,552
Oct 3, 2024	46.95	47.40	46.45	46.95	46.95	177,868
Oct 2, 2024	47.80	48.20	46.95	47.00	47.00	294,440
Oct 1, 2024	48.35	48.85	48.05	48.25	48.25	180,896
Sep 30, 2024	48.85	49.15	47.90	48.40	48.40	228,851
Sep 29, 2024	49.50	49.70	48.90	48.90	48.90	245,934
Sep 26, 2024	48.40	49.40	48.15	49.30	49.30	394,386
Sep 25, 2024	48.20	48.35	47.90	48.30	48.30	154,976
Sep 24, 2024	48.45	48.45	48.10	48.15	48.15	140,530
Sep 22, 2024	48.20	48.75	48.10	48.45	48.45	91,471
Sep 19, 2024	48.00	48.55	47.65	48.10	48.10	240,735
Sep 18, 2024	47.95	48.15	47.65	47.80	47.80	91,388
Sep 17, 2024	47.50	47.95	47.40	47.95	47.95	75,435
Sep 16, 2024	48.35	48.35	47.45	47.60	47.60	129,934
Sep 15, 2024	48.40	48.95	48.15	48.35	48.35	101,343
Sep 12, 2024	48.20	49.00	47.95	48.35	48.35	137,635
Sep 11, 2024	48.50	49.05	48.00	48.00	48.00	391,356
Sep 10, 2024	48.00	48.75	47.85	48.50	48.50	219,059
Sep 9, 2024	48.10	48.15	47.70	47.80	47.80	113,607
Sep 8, 2024	48.45	48.50	48.00	48.05	48.05	123,927
Sep 5, 2024	48.95	49.75	48.45	48.50	48.50	319,797
Sep 4, 2024	48.85	49.00	48.15	48.80	48.80	238,534
Sep 3, 2024	48.95	49.65	48.80	49.10	49.10	302,978
Sep 2, 2024	49.20	49.55	48.90	49.10	49.10	203,288
Sep 1, 2024	49.40	49.75	49.00	49.25	49.25	223,697
Aug 29, 2024	49.40	50.20	49.30	49.50	49.50	556,037
Aug 28, 2024	49.05	49.70	48.35	49.40	49.40	186,094
Aug 26, 2024	50.20	50.30	48.95	49.10	49.10	412,327
Aug 25, 2024	50.80	51.40	50.10	50.40	50.40	353,092
Aug 22, 2024	49.95	50.90	49.80	50.60	50.60	461,752
Aug 21, 2024	48.80	49.95	48.70	49.80	49.80	598,613
Aug 20, 2024	48.60	49.15	48.30	48.80	48.80	248,727
Aug 19, 2024	48.65	48.75	48.20	48.60	48.60	278,801
Aug 18, 2024	48.20	48.90	48.20	48.60	48.60	280,543
Aug 15, 2024	47.55	48.35	47.55	48.10	48.10	217,640
Aug 14, 2024	46.75	47.80	46.75	47.50	47.50	232,673
Aug 13, 2024	46.10	46.75	46.10	46.45	46.45	234,691
Aug 12, 2024	46.00	46.25	45.80	45.95	45.95	119,380
Aug 11, 2024	46.30	46.75	46.00	46.05	46.05	184,548
Aug 8, 2024	46.55	46.55	45.50	46.00	46.00	159,500
Aug 7, 2024	47.20	47.20	46.00	46.60	46.60	226,099
Aug 6, 2024	45.45	47.00	45.45	46.55	46.55	232,838
Aug 5, 2024	1.00 Dividend
Aug 5, 2024	47.80	47.80	44.00	45.40	45.40	536,827
Aug 4, 2024	49.00	49.70	48.10	48.40	47.40	308,540
Aug 1, 2024	49.90	50.10	49.60	50.10	49.06	117,771
Jul 31, 2024	50.70	50.70	49.70	49.85	48.82	213,162
Jul 30, 2024	50.80	51.60	50.20	50.50	49.46	263,470
Jul 29, 2024	50.90	51.10	49.95	50.40	49.36	187,490
Jul 28, 2024	50.60	51.50	50.50	51.20	50.14	194,757
Jul 25, 2024	52.10	52.10	50.40	50.50	49.46	317,163
Jul 24, 2024	53.50	53.60	51.90	52.10	51.02	340,453
Jul 23, 2024	53.10	54.30	53.10	53.50	52.39	1,083,467
Jul 22, 2024	51.40	53.70	51.00	53.10	52.00	752,206
Jul 21, 2024	52.00	52.20	51.30	51.40	50.34	208,103
Jul 18, 2024	52.10	52.20	51.50	52.10	51.02	317,187
Jul 17, 2024	52.10	52.40	51.80	52.10	51.02	265,068
Jul 16, 2024	52.80	53.20	52.10	52.50	51.42	345,958
Jul 15, 2024	52.40	53.20	52.10	52.90	51.81	623,320
Jul 14, 2024	51.00	52.90	50.90	52.20	51.12	621,664
Jul 11, 2024	51.30	51.60	50.80	51.00	49.95	462,601
Jul 10, 2024	49.75	51.40	49.50	51.40	50.34	376,476
Jul 9, 2024	49.60	50.10	49.00	49.75	48.72	342,873
Jul 8, 2024	51.00	51.50	49.65	49.65	48.62	356,739
Jul 7, 2024	51.60	52.30	50.60	51.00	49.95	477,965
Jul 4, 2024	49.60	52.30	49.60	51.60	50.53	1,154,718
Jul 3, 2024	50.00	50.50	49.35	49.60	48.58	620,147
Jul 2, 2024	48.65	51.90	48.45	50.00	48.97	2,048,269
Jul 1, 2024	49.80	49.90	48.35	48.80	47.79	1,179,783
Jun 30, 2024	45.85	49.95	45.50	49.95	48.92	2,099,743
Jun 27, 2024	44.80	45.85	44.25	45.45	44.51	588,766
Jun 26, 2024	44.60	45.15	44.30	44.70	43.78	270,942
Jun 25, 2024	44.20	45.10	44.10	44.60	43.68	401,397
Jun 24, 2024	45.15	45.20	43.75	44.15	43.24	699,619
Jun 23, 2024	46.55	46.80	45.10	45.20	44.27	351,048
Jun 13, 2024	1.00 Dividend
Jun 13, 2024	46.85	46.90	45.85	46.55	45.59	415,318
Jun 12, 2024	48.10	48.15	46.85	47.30	45.34	323,039
Jun 11, 2024	47.95	48.70	47.90	48.05	46.06	389,714
Jun 10, 2024	47.65	48.45	47.45	47.90	45.92	392,587
Jun 9, 2024	47.05	47.65	46.65	47.35	45.39	319,529
Jun 6, 2024	46.80	47.25	46.50	46.65	44.72	237,517
Jun 5, 2024	47.20	47.25	45.75	46.90	44.96	548,155
Jun 4, 2024	48.65	49.05	46.90	47.05	45.10	756,653
Jun 3, 2024	47.60	48.80	47.50	48.60	46.59	600,270
Jun 2, 2024	48.00	48.15	47.20	47.60	45.63	384,729
May 30, 2024	48.45	48.45	47.70	48.00	46.01	406,482
May 29, 2024	48.90	49.05	48.25	48.40	46.40	456,128
May 28, 2024	49.30	49.55	48.80	48.90	46.88	318,073
May 27, 2024	49.45	49.60	48.95	49.25	47.21	587,082
May 26, 2024	49.95	49.95	49.35	49.40	47.36	259,700
May 23, 2024	50.30	50.50	49.80	49.95	47.88	285,033
May 22, 2024	51.00	51.00	50.00	50.20	48.12	332,120
May 21, 2024	49.70	51.60	49.60	50.70	48.60	887,987
May 20, 2024	50.90	51.20	49.65	49.65	47.60	718,693
May 19, 2024	51.40	51.50	50.60	51.00	48.89	409,123
May 16, 2024	51.50	52.10	50.50	51.50	49.37	597,800
May 15, 2024	50.80	51.60	50.30	51.40	49.27	629,349
May 14, 2024	52.70	52.90	50.60	51.00	48.89	867,311
May 13, 2024	53.20	53.60	52.50	52.90	50.71	667,722
May 12, 2024	54.20	54.30	53.30	53.40	51.19	406,325
May 9, 2024	55.10	55.20	54.10	54.40	52.15	545,211
May 8, 2024	55.20	55.30	54.00	54.20	51.96	722,853
May 7, 2024	55.00	55.50	54.70	55.00	52.72	291,980
May 6, 2024	55.70	55.80	55.00	55.20	52.92	401,106
May 5, 2024	56.20	56.50	55.20	55.60	53.30	623,451
May 2, 2024	56.50	57.60	55.90	56.20	53.88	1,228,021
May 1, 2024	56.40	56.60	55.70	56.40	54.07	768,974
Apr 30, 2024	55.10	56.60	54.70	56.30	53.97	1,173,611
Apr 29, 2024	53.40	55.00	53.20	55.00	52.72	1,935,141
Apr 28, 2024	54.60	54.80	53.40	53.40	51.19	944,704
Apr 25, 2024	56.20	56.50	54.60	55.00	52.72	1,092,243
Apr 24, 2024	55.80	57.00	54.70	56.00	53.68	2,916,362
Apr 23, 2024	55.50	55.80	53.90	54.00	51.77	1,099,632
Apr 22, 2024	56.70	56.70	54.50	55.20	52.92	1,260,552
Apr 21, 2024	57.90	58.10	56.20	56.70	54.35	1,521,746
Apr 18, 2024	59.10	59.20	57.40	57.80	55.41	1,015,635
Apr 17, 2024	58.40	59.60	58.20	59.20	56.75	987,966
Apr 16, 2024	59.50	59.90	58.10	58.50	56.08	1,088,713
Apr 15, 2024	59.30	61.50	59.30	59.50	57.04	1,704,649
Apr 14, 2024	58.10	60.10	57.60	59.10	56.66	1,298,680
Apr 4, 2024	60.10	61.60	58.80	60.60	58.09	1,604,659
Apr 3, 2024	61.50	62.30	59.90	60.00	57.52	2,014,945
Apr 2, 2024	60.00	62.40	59.80	61.40	58.86	2,627,599
Apr 1, 2024	62.00	62.90	58.30	59.70	57.23	3,959,495
Mar 31, 2024	68.30	70.60	60.30	62.00	59.44	6,309,317
Mar 28, 2024	68.60	81.10	66.60	68.30	65.47	24,214,280
Mar 27, 2024	52.80	62.40	52.80	62.40	59.82	827,041

6001.SR Halwani Bros. Co. Ltd.

56.10

+1.26%

2281.SR Tanmiah Food Company

117.00

+0.52%

2283.SR The First Milling Company

61.60

-0.65%

2050.SR Savola Group Company

36.70

-1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Modern Mills for Food Products (2284.SR)

Related Tickers