Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Raydan Food Company (6012.SR)

17.70
+0.10
+(0.57%)
At close: 3:10:54 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 4, 202517.9417.9417.6017.7017.7022,196
May 1, 202517.9217.9217.6017.6017.6036,253
Apr 30, 202518.4018.4017.7817.9417.9471,912
Apr 29, 202518.4818.4818.2018.2618.2678,500
Apr 28, 202518.7018.8618.3018.3818.38111,528
Apr 27, 202518.6218.7418.4018.7018.70108,461
Apr 24, 202518.6218.8018.5018.5218.5265,660
Apr 23, 202518.7818.9018.5818.6818.68110,013
Apr 22, 202518.6019.1818.5418.7018.70298,497
Apr 21, 202518.5019.8018.5018.5418.54803,546
Apr 20, 202517.6018.4017.6018.3218.32106,228
Apr 17, 202517.9017.9017.9017.9017.90-
Apr 16, 202517.8818.1417.6617.9017.90110,517
Apr 15, 202518.2618.4417.7217.7617.76150,878
Apr 14, 202517.6618.1617.5418.1418.14157,488
Apr 13, 202517.3017.7217.2617.6617.6697,173
Apr 10, 202516.5216.5216.5216.5216.52-
Apr 9, 202517.0217.1016.5216.5216.52108,618
Apr 8, 202516.5417.2016.5017.1017.10216,435
Apr 7, 202515.9616.9015.5416.3416.34579,066
Apr 6, 202517.8418.6217.2617.2617.26309,027
Apr 3, 202520.3820.3819.1219.1619.16339,416
Mar 27, 202521.0021.3020.5220.7020.70207,520
Mar 26, 202520.5621.0620.5621.0021.0053,890
Mar 25, 202521.0021.0020.6420.8220.8225,454
Mar 24, 202520.6420.9220.4420.8820.8865,092
Mar 23, 202521.2021.2020.6020.7020.7024,644
Mar 20, 202521.1021.1021.1021.1021.10-
Mar 19, 202520.8621.1020.5621.1021.1091,837
Mar 18, 202520.8820.9820.6020.9820.98103,972
Mar 17, 202521.4621.4620.8220.8620.86171,540
Mar 16, 202521.0821.4020.8021.2821.2868,982
Mar 13, 202520.4021.0820.2221.0821.08344,031
Mar 12, 202520.3420.5420.2020.4820.48320,305
Mar 11, 202520.5020.6019.9020.3420.34312,769
Mar 10, 202521.2621.2620.6220.6220.6288,971
Mar 9, 202520.9821.2820.8621.0821.08192,095
Mar 6, 202521.2221.2220.5021.0021.00151,161
Mar 5, 202521.3421.3821.0021.2221.22146,392
Mar 4, 202522.0422.0421.4021.4821.48198,652
Mar 3, 202522.5022.5021.7822.2822.28125,554
Mar 2, 202523.0023.0822.2622.5222.52123,477
Feb 27, 202523.3023.3022.8623.0023.00190,672
Feb 26, 202523.0623.2822.9823.2023.20291,104
Feb 25, 202522.8823.0822.6023.0023.00249,317
Feb 24, 202523.3423.4622.9022.9622.96475,152
Feb 20, 202523.8823.8823.5223.6823.68160,187
Feb 19, 202523.9823.9823.9823.9823.98-
Feb 18, 202523.9824.1623.6423.9823.98549,633
Feb 17, 202524.3024.3024.0024.0224.02368,173
Feb 16, 202524.2024.5424.0424.3024.30834,497
Feb 13, 202524.1424.2223.7424.0024.00626,231
Feb 12, 202523.9624.1823.6424.1424.14906,951
Feb 11, 202523.8824.0023.4823.7023.70776,127
Feb 10, 202523.3824.2223.1823.9223.921,713,323
Feb 9, 202523.2023.4223.1223.3823.38207,014
Feb 6, 202523.2823.2822.8823.1823.18596,162
Feb 5, 202522.8423.2822.7223.2623.26735,083
Feb 4, 202522.8022.8622.7022.8422.84105,207
Feb 3, 202522.9622.9622.6422.8022.8068,692
Feb 2, 202522.9423.0022.7622.9822.98101,949
Jan 30, 202522.7022.9822.5422.9422.94398,484
Jan 29, 202523.2423.2422.7022.7022.70183,317
Jan 28, 202523.2223.3023.1623.1823.18157,041
Jan 27, 202523.5023.6223.1423.2823.28386,342
Jan 26, 202523.3023.4823.2223.4823.48160,356
Jan 23, 202523.4423.4623.0623.1823.18276,450
Jan 22, 202523.0023.4222.8223.3223.32490,777
Jan 21, 202523.1623.2022.8022.9022.90268,357
Jan 20, 202523.2023.3023.1223.1823.18189,771
Jan 19, 202523.2623.2823.1023.1823.18136,887
Jan 16, 202523.2823.3623.0823.3023.30334,964
Jan 15, 202523.3223.4223.1423.2823.28461,078
Jan 14, 202523.6623.9623.1623.3223.32975,343
Jan 13, 202523.5023.6623.4823.6623.66365,273
Jan 12, 202523.2823.5023.0623.4623.46281,707
Jan 9, 202523.2023.2023.2023.2023.20-
Jan 8, 202522.6023.4022.4823.2023.20704,798
Jan 7, 202523.0623.1222.5022.5022.50522,782
Jan 6, 202522.6023.0822.3823.0423.04476,575
Jan 5, 202522.1422.6622.1222.6022.60661,687
Jan 2, 202521.7422.1021.5822.0822.08320,271
Jan 1, 202521.7421.8021.6621.7421.74137,962
Dec 31, 202421.7621.9021.6821.8021.80270,891
Dec 30, 202421.6821.8021.5621.6621.66132,748
Dec 29, 202421.5821.7421.3021.7221.72246,122
Dec 26, 202421.6421.6421.4021.6021.6064,546
Dec 25, 202421.4621.7021.4021.6021.60107,740
Dec 24, 202421.5621.5621.3221.4021.4051,078
Dec 23, 202422.0622.0621.3421.5221.52374,238
Dec 22, 202422.2022.2822.0222.0422.04141,508
Dec 19, 202422.8622.8622.0422.1022.10334,406
Dec 18, 202422.8222.9822.6222.8622.86131,909
Dec 17, 202423.1223.3622.7022.8422.84129,057
Dec 16, 202423.1223.3222.8023.2823.28220,696
Dec 15, 202423.6423.8623.1823.2023.20312,552
Dec 12, 202423.2623.6623.2623.6423.64260,243
Dec 11, 202423.0823.2423.0023.2423.24277,089
Dec 10, 202422.6623.0422.5623.0023.00387,689
Dec 9, 202422.3822.6622.2622.6622.66394,617
Dec 8, 202422.2022.3022.1422.2822.28217,068
Dec 5, 202421.8422.2421.8022.2022.20423,488
Dec 4, 202421.9222.1421.7421.8421.84485,900
Dec 3, 202421.7821.9221.7021.9021.90343,992
Dec 2, 202422.5022.5021.7621.7621.76367,116
Dec 1, 202422.2022.8422.0822.5022.50385,174
Nov 28, 202422.2022.8422.0822.5022.50385,174
Nov 27, 202422.7022.7422.1422.1822.18168,011
Nov 26, 202422.9022.9022.4822.6822.68144,629
Nov 25, 202423.3023.3022.6222.8822.88238,637
Nov 24, 202423.2823.4023.2423.3023.3096,518
Nov 21, 202422.9423.3222.9023.2823.28308,862
Nov 20, 202423.3023.7022.9423.0823.08581,351
Nov 19, 202422.6422.9422.5822.9022.90244,963
Nov 18, 202423.2223.3222.4822.6222.62353,995
Nov 17, 202423.5223.5223.5223.5223.52-
Nov 14, 202423.3023.7023.2623.5223.52404,974
Nov 13, 202423.1023.3422.8423.2623.26262,801
Nov 12, 202423.1223.1422.9223.0623.06184,255
Nov 11, 202423.7423.7423.0023.0623.06454,047
Nov 10, 202424.7624.7623.6023.6823.68368,740
Nov 7, 202424.4624.8224.4024.8224.82339,420
Nov 6, 202423.9024.5823.8424.4624.46346,794
Nov 5, 202423.9624.1823.5823.6623.66329,480
Nov 4, 202423.9624.0823.5023.8423.84510,706
Nov 3, 202423.7023.9623.4023.9423.94210,624
Oct 31, 202424.2024.3423.6623.7023.70407,746
Oct 30, 202424.4224.4224.1224.2624.26178,920
Oct 29, 202425.1025.1024.1424.1824.18361,931
Oct 28, 202424.6825.1024.5225.0525.05694,327
Oct 27, 202424.1024.7024.1024.6624.66489,034
Oct 24, 202424.2624.4023.9824.0024.00314,686
Oct 23, 202424.4024.4023.9424.2624.26294,897
Oct 22, 202424.1824.2823.9024.1224.12297,181
Oct 21, 202423.9624.2023.9624.1424.14372,713
Oct 20, 202424.1024.1023.6623.9623.96215,648
Oct 17, 202424.7424.7424.0024.0424.04383,369
Oct 16, 202424.7025.0024.6224.6224.62567,796
Oct 15, 202424.2024.7624.2024.6424.64763,417
Oct 14, 202424.2224.5623.9624.1824.18596,352
Oct 13, 202423.5025.0023.5024.3024.301,783,128
Oct 10, 202423.8423.9023.4023.5023.50701,951
Oct 9, 202424.3824.3823.5823.6623.66340,798
Oct 8, 202425.5025.5024.2624.3224.32562,273
Oct 7, 202424.4025.3024.4025.2525.25178,382
Oct 6, 202424.7025.2024.4024.4224.42169,117
Oct 3, 202425.0025.3524.6025.2525.25285,326
Oct 2, 202426.0026.0026.0026.0026.00-
Oct 1, 202426.4026.5025.9526.0026.00273,219
Sep 30, 202426.7526.8026.3526.5026.50310,245
Sep 29, 202427.0027.3026.6026.8026.80475,535
Sep 26, 202426.6027.0526.4527.0027.00647,121
Sep 25, 202426.4026.7026.3526.5526.55321,808
Sep 24, 202426.9027.0526.4026.5526.55440,899
Sep 22, 202426.0026.9025.9526.9026.90486,970
Sep 19, 202425.9026.0525.7025.9025.90154,115
Sep 18, 202425.8525.8525.6025.8025.80151,400
Sep 17, 202425.2025.7525.2025.4525.45166,964
Sep 16, 202425.9025.9025.0025.2025.20203,417
Sep 15, 202425.8025.9525.5525.6025.60132,671
Sep 12, 202425.5025.7025.2525.6025.60153,728
Sep 11, 202425.9526.0025.0025.1025.10358,654
Sep 10, 202426.4026.5025.6525.8025.80448,053
Sep 9, 202427.0027.1026.1526.2526.25386,933
Sep 8, 202427.0027.0526.5527.0027.00151,791
Sep 5, 202427.3027.5026.7527.0027.00610,911
Sep 4, 202426.2027.3025.6527.2027.201,062,986
Sep 3, 202427.1027.1026.2026.3526.351,040,527
Sep 2, 202427.9527.9527.0027.1027.10924,850
Sep 1, 202428.0028.5027.3027.8027.80782,718
Aug 29, 202429.7029.7028.5028.7528.75728,265
Aug 28, 202429.0529.5028.8029.5029.501,079,254
Aug 27, 202428.2029.5028.2029.1029.101,854,487
Aug 26, 202428.4028.4027.9028.2028.20335,851
Aug 25, 202429.4529.5028.0528.2028.20575,418
Aug 22, 202430.0530.3029.1529.2529.25420,883
Aug 21, 202430.1030.9530.0030.0530.05395,344
Aug 20, 202430.5531.0530.2530.2530.25354,203
Aug 19, 202431.5031.5030.3030.5530.55331,253
Aug 18, 202429.0031.2528.8030.5030.50918,725
Aug 15, 202429.6031.7029.5529.9529.952,303,599
Aug 14, 202427.0529.0527.0528.8528.85717,495
Aug 13, 202426.6527.5026.6027.0527.05420,076
Aug 12, 202426.8527.1026.5026.9526.95109,211
Aug 11, 202426.5027.1526.5026.9026.90165,600
Aug 8, 202426.6027.2525.8526.8026.80261,514
Aug 7, 202427.5027.5026.7027.2527.25175,111
Aug 6, 202425.9027.7525.9027.4527.45518,849
Aug 5, 202426.4026.4025.0026.2026.20170,838
Aug 4, 202427.0027.4026.4526.8526.85127,172
Aug 1, 202427.4527.8527.3027.6527.65134,390
Jul 31, 202427.5527.7026.8527.4527.45167,790
Jul 30, 202427.1527.6027.0527.5027.50103,664
Jul 29, 202427.8527.9527.1527.1527.1594,486
Jul 28, 202427.8528.2027.6527.8527.85113,863
Jul 25, 202428.2528.5027.5027.7027.70218,312
Jul 24, 202428.5028.6028.1028.2528.2569,930
Jul 23, 202428.8029.0528.0528.5028.50174,570
Jul 22, 202428.7528.9028.3528.8028.80144,040
Jul 21, 202429.2029.2028.7028.9028.9084,589
Jul 18, 202429.5029.9029.0029.2029.20142,696
Jul 17, 202429.0529.7529.0029.5029.50157,514
Jul 16, 202428.8529.4528.8529.1029.1078,179
Jul 15, 202429.6029.6528.9029.0029.0082,688
Jul 14, 202429.4530.0029.3029.5529.55109,013
Jul 11, 202429.3529.7028.6529.4529.45237,135
Jul 10, 202428.7029.4028.6529.0029.00169,453
Jul 9, 202428.5028.8528.3028.7028.7078,034
Jul 8, 202428.7028.9528.0028.5028.5092,989
Jul 7, 202429.3029.7528.6028.6028.60111,248
Jul 4, 202429.8530.4029.1529.3029.30197,091
Jul 3, 202429.7530.0029.1529.8529.8592,858
Jul 2, 202429.2030.2029.2029.7529.75202,703
Jul 1, 202429.0029.8528.7029.3029.30273,763
Jun 30, 202430.6030.6030.6030.6030.60-
Jun 27, 202430.4531.5030.0030.6030.60425,471
Jun 26, 202429.0531.0029.0530.5030.50318,526
Jun 25, 202428.3029.7528.0029.2529.25178,069
Jun 24, 202427.7528.3027.5028.3028.30101,231
Jun 23, 202428.7528.7527.4527.7527.7577,232
Jun 13, 202429.4529.6528.3028.6028.6087,158
Jun 12, 202429.9530.0028.9029.5029.5090,435
Jun 11, 202430.4030.6029.9029.9529.95172,055
Jun 10, 202429.4031.2029.4029.8529.85304,531
Jun 9, 202427.4529.4527.4529.3529.35147,264
Jun 6, 202428.8528.8527.6027.8027.80127,688
Jun 5, 202428.5529.1528.2528.7028.7094,949
Jun 4, 202429.6030.5029.0529.3029.30198,802
Jun 3, 202428.7529.6028.7529.5529.55113,776
Jun 2, 202428.5028.5028.5028.5028.50-
May 30, 202429.2529.2528.3028.5028.5090,305
May 29, 202429.7529.8528.9029.0029.0095,576
May 28, 202429.7530.9029.4529.5029.50231,402
May 27, 202429.0030.3028.7029.6529.65168,547
May 26, 202428.6529.7028.1528.9528.95136,680
May 23, 202428.7029.0028.4028.6528.6559,896
May 22, 202428.8029.4528.3028.7028.70131,173
May 21, 202429.0029.2528.2528.5028.50157,893
May 20, 202429.5030.4528.5028.6528.65146,694
May 19, 202430.3530.3530.3530.3530.35-
May 16, 202431.5031.7030.3030.3530.35135,159
May 15, 202431.3032.5031.1531.5031.50363,511
May 14, 202431.7532.2030.2531.3031.30262,266
May 13, 202432.1532.5031.2031.7531.75214,877
May 12, 202433.0533.7032.1032.3032.30218,904
May 9, 202432.9033.7032.1033.2033.20403,506
May 8, 202432.5034.0532.3033.6533.65655,227
May 7, 202433.0033.5032.5032.5032.50290,481
May 6, 202433.6034.9032.8533.0533.05851,815
May 5, 202431.3033.8030.4533.4033.401,336,293

Related Tickers

9630.SR Ratio Speciality Company for Tr
9.50
-1.04%
 
9567.SR Ghida Al-Sultan Company
44.95
0.00%
 
6016.SR Shatirah House Restaurant Co.
17.12
-2.17%
 
6013.SR Development Works Food Company
116.00
-2.36%
 
6014.SR Alamar Foods Company
69.10
+0.14%