Raydan Food Company (6012.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 31.30 | 33.80 | 30.45 | 33.40 | 33.40 | 1,336,293 |
| 02 May 2024 | 29.10 | 31.20 | 29.00 | 30.90 | 30.90 | 944,058 |
| 01 May 2024 | 28.80 | 29.50 | 28.50 | 28.80 | 28.80 | 142,762 |
| 30 Apr 2024 | 29.10 | 29.30 | 28.30 | 28.60 | 28.60 | 346,784 |
| 29 Apr 2024 | 27.50 | 29.75 | 27.00 | 29.35 | 29.35 | 679,713 |
| 28 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 25 Apr 2024 | 27.85 | 28.30 | 27.30 | 27.75 | 27.75 | 116,165 |
| 24 Apr 2024 | 28.55 | 29.05 | 26.85 | 27.85 | 27.85 | 237,799 |
| 23 Apr 2024 | 28.70 | 29.85 | 28.40 | 28.40 | 28.40 | 812,943 |
| 22 Apr 2024 | 26.50 | 28.85 | 26.35 | 28.55 | 28.55 | 788,082 |
| 21 Apr 2024 | 26.35 | 26.75 | 26.10 | 26.40 | 26.40 | 205,355 |
| 18 Apr 2024 | 25.85 | 26.35 | 25.10 | 26.25 | 26.25 | 288,158 |
| 17 Apr 2024 | 25.30 | 25.70 | 24.96 | 25.50 | 25.50 | 172,425 |
| 16 Apr 2024 | 26.00 | 26.10 | 24.92 | 25.40 | 25.40 | 152,763 |
| 15 Apr 2024 | 25.70 | 26.20 | 25.65 | 26.00 | 26.00 | 119,809 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 80,362 |
| 03 Apr 2024 | 25.30 | 26.00 | 25.15 | 25.75 | 25.75 | 115,710 |
| 02 Apr 2024 | 25.85 | 26.00 | 25.05 | 25.65 | 25.65 | 131,867 |
| 01 Apr 2024 | 25.40 | 26.30 | 25.40 | 25.85 | 25.85 | 137,654 |
| 31 Mar 2024 | 26.60 | 26.60 | 25.30 | 26.00 | 26.00 | 186,165 |
| 28 Mar 2024 | 28.80 | 28.80 | 27.00 | 27.50 | 27.50 | 193,015 |
| 27 Mar 2024 | 28.00 | 28.65 | 27.90 | 28.50 | 28.50 | 128,820 |
| 26 Mar 2024 | 28.60 | 28.95 | 27.95 | 28.30 | 28.30 | 104,908 |
| 25 Mar 2024 | 29.50 | 29.90 | 28.60 | 28.90 | 28.90 | 160,530 |
| 24 Mar 2024 | 30.00 | 30.20 | 29.30 | 29.65 | 29.65 | 125,569 |
| 21 Mar 2024 | 30.20 | 30.40 | 29.20 | 30.20 | 30.20 | 123,713 |
| 20 Mar 2024 | 31.00 | 31.10 | 30.05 | 30.20 | 30.20 | 219,770 |
| 19 Mar 2024 | 30.00 | 31.30 | 29.55 | 31.00 | 31.00 | 715,282 |
| 18 Mar 2024 | 30.15 | 30.20 | 29.10 | 30.20 | 30.20 | 410,246 |
| 17 Mar 2024 | 29.20 | 30.60 | 29.20 | 30.00 | 30.00 | 669,970 |
| 14 Mar 2024 | 28.40 | 29.60 | 28.20 | 29.10 | 29.10 | 1,029,542 |
| 13 Mar 2024 | 27.10 | 28.65 | 27.10 | 28.40 | 28.40 | 849,825 |
| 12 Mar 2024 | 27.20 | 27.50 | 27.05 | 27.25 | 27.25 | 96,964 |
| 11 Mar 2024 | 27.55 | 27.80 | 26.75 | 27.20 | 27.20 | 151,169 |
| 10 Mar 2024 | 27.45 | 27.75 | 27.35 | 27.55 | 27.55 | 158,399 |
| 07 Mar 2024 | 28.20 | 28.40 | 27.30 | 27.45 | 27.45 | 284,425 |
| 06 Mar 2024 | 27.55 | 28.20 | 27.55 | 28.10 | 28.10 | 152,387 |
| 05 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 04 Mar 2024 | 28.20 | 28.30 | 27.10 | 27.50 | 27.50 | 203,207 |
| 03 Mar 2024 | 28.00 | 28.30 | 27.65 | 28.15 | 28.15 | 180,268 |
| 29 Feb 2024 | 28.35 | 28.45 | 27.85 | 27.95 | 27.95 | 180,136 |
| 28 Feb 2024 | 27.75 | 28.65 | 27.60 | 28.10 | 28.10 | 476,017 |
| 27 Feb 2024 | 26.85 | 27.70 | 26.70 | 27.60 | 27.60 | 295,964 |
| 26 Feb 2024 | 26.95 | 27.75 | 26.70 | 26.85 | 26.85 | 412,132 |
| 25 Feb 2024 | 26.90 | 27.10 | 26.80 | 26.80 | 26.80 | 75,046 |
| 21 Feb 2024 | 26.90 | 27.10 | 26.60 | 26.85 | 26.85 | 107,158 |
| 20 Feb 2024 | 27.10 | 27.40 | 26.80 | 27.05 | 27.05 | 158,406 |
| 19 Feb 2024 | 27.35 | 27.50 | 26.65 | 27.10 | 27.10 | 287,943 |
| 18 Feb 2024 | 26.85 | 27.45 | 26.85 | 27.20 | 27.20 | 344,160 |
| 15 Feb 2024 | 26.30 | 26.85 | 26.10 | 26.80 | 26.80 | 293,767 |
| 14 Feb 2024 | 25.85 | 26.35 | 25.75 | 26.15 | 26.15 | 154,708 |
| 13 Feb 2024 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | 66,117 |
| 12 Feb 2024 | 26.10 | 26.35 | 25.80 | 26.00 | 26.00 | 104,550 |
| 11 Feb 2024 | 26.20 | 26.50 | 25.95 | 26.20 | 26.20 | 121,487 |
| 08 Feb 2024 | 25.65 | 25.95 | 25.45 | 25.80 | 25.80 | 76,138 |
| 07 Feb 2024 | 25.65 | 25.95 | 25.45 | 25.80 | 25.80 | 76,138 |
| 06 Feb 2024 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | 69,471 |
| 05 Feb 2024 | 25.35 | 25.90 | 25.15 | 25.85 | 25.85 | 114,636 |
| 04 Feb 2024 | 25.00 | 25.45 | 24.94 | 25.30 | 25.30 | 85,452 |
| 01 Feb 2024 | 25.00 | 25.35 | 24.70 | 24.98 | 24.98 | 118,549 |
| 31 Jan 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | 127,222 |
| 30 Jan 2024 | 26.15 | 26.15 | 25.00 | 25.55 | 25.55 | 173,292 |
| 29 Jan 2024 | 27.00 | 27.00 | 26.00 | 26.30 | 26.30 | 205,705 |
| 28 Jan 2024 | 26.70 | 27.10 | 26.35 | 26.80 | 26.80 | 119,181 |
| 25 Jan 2024 | 26.30 | 26.70 | 26.00 | 26.60 | 26.60 | 191,257 |
| 24 Jan 2024 | 26.00 | 26.30 | 25.95 | 26.25 | 26.25 | 42,407 |
| 23 Jan 2024 | 26.50 | 26.70 | 26.00 | 26.00 | 26.00 | 133,571 |
| 22 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 21 Jan 2024 | 26.80 | 26.80 | 26.35 | 26.35 | 26.35 | 137,432 |
| 18 Jan 2024 | 26.60 | 26.80 | 26.05 | 26.70 | 26.70 | 149,129 |
| 17 Jan 2024 | 27.00 | 27.35 | 26.85 | 26.90 | 26.90 | 200,122 |
| 16 Jan 2024 | 27.50 | 27.65 | 26.90 | 27.25 | 27.25 | 213,990 |
| 15 Jan 2024 | 26.75 | 27.45 | 26.65 | 27.40 | 27.40 | 247,310 |
| 14 Jan 2024 | 27.15 | 27.15 | 26.65 | 26.80 | 26.80 | 120,614 |
| 11 Jan 2024 | 26.65 | 27.15 | 26.40 | 27.05 | 27.05 | 208,787 |
| 10 Jan 2024 | 26.25 | 26.70 | 26.10 | 26.60 | 26.60 | 105,463 |
| 09 Jan 2024 | 26.65 | 26.75 | 26.20 | 26.30 | 26.30 | 103,861 |
| 08 Jan 2024 | 27.05 | 27.10 | 26.50 | 26.60 | 26.60 | 143,535 |
| 07 Jan 2024 | 27.10 | 27.35 | 26.95 | 27.00 | 27.00 | 191,242 |
| 04 Jan 2024 | 26.40 | 27.10 | 26.40 | 27.10 | 27.10 | 176,405 |
| 03 Jan 2024 | 26.75 | 27.15 | 26.40 | 26.70 | 26.70 | 212,666 |
| 02 Jan 2024 | 27.00 | 27.00 | 26.65 | 26.75 | 26.75 | 106,625 |
| 01 Jan 2024 | 27.00 | 27.20 | 26.80 | 26.85 | 26.85 | 111,207 |
| 31 Dec 2023 | 26.75 | 27.25 | 26.55 | 27.00 | 27.00 | 339,846 |
| 28 Dec 2023 | 26.40 | 26.85 | 26.20 | 26.60 | 26.60 | 404,144 |
| 27 Dec 2023 | 25.90 | 26.60 | 25.75 | 26.30 | 26.30 | 285,922 |
| 26 Dec 2023 | 26.45 | 26.45 | 25.90 | 25.90 | 25.90 | 138,041 |
| 25 Dec 2023 | 26.80 | 26.90 | 26.25 | 26.30 | 26.30 | 238,462 |
| 24 Dec 2023 | 26.20 | 26.90 | 26.20 | 26.70 | 26.70 | 375,721 |
| 21 Dec 2023 | 26.20 | 26.30 | 25.75 | 25.90 | 25.90 | 157,325 |
| 20 Dec 2023 | 26.50 | 26.60 | 25.95 | 26.30 | 26.30 | 310,855 |
| 19 Dec 2023 | 25.90 | 26.35 | 25.65 | 26.30 | 26.30 | 201,888 |
| 18 Dec 2023 | 25.75 | 25.95 | 25.65 | 25.90 | 25.90 | 88,016 |
| 17 Dec 2023 | 25.95 | 26.10 | 25.70 | 25.70 | 25.70 | 115,997 |
| 14 Dec 2023 | 26.25 | 26.35 | 25.90 | 26.10 | 26.10 | 126,121 |
| 13 Dec 2023 | 26.15 | 26.30 | 25.85 | 26.25 | 26.25 | 114,347 |
| 12 Dec 2023 | 25.80 | 26.20 | 25.65 | 26.10 | 26.10 | 156,735 |
| 11 Dec 2023 | 26.30 | 26.45 | 25.70 | 25.85 | 25.85 | 267,215 |
| 10 Dec 2023 | 25.55 | 26.70 | 25.45 | 26.25 | 26.25 | 722,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.