Stock listing

TADAWUL:9536 Arabian Food & Dairy Factories Co. سهم‎

Follow Arabian Food & Dairy Factories Co. into a list and get an email when it puts out news.

Share price · TADAWUL:9536

32.52 SAR -0.48 (-1.5%)

Close on Oct 22, 2026 · Data provided by Twelve Data

Past year -41.9% · daily closes, Oct 22, 2025 – Oct 22, 2026, adjusted for splits

Day range: 32.52 – 32.52 SAROct 22, 2026
Volume: 200 sharesOct 22, 2026
52-week range: 30.00 – 59.90 SARLowest and highest trades, Oct 23, 2025 – Oct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TADAWUL:9536 · SAR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	32.52	-0.48	-1.5%	32.52	32.52	32.52	200
Wed, Oct 21	33.00	+0.58	+1.8%	33.00	33.00	33.00	2,000
Tue, Oct 20	32.42	0.00	0.0%	32.42	32.42	32.42	2
Mon, Oct 19	32.42	0.00	0.0%	32.42	32.42	32.42	0
Sun, Oct 18	32.42	0.00	0.0%	32.42	32.42	32.42	11
Thu, Oct 15	32.42	0.00	0.0%	32.42	32.42	32.42	60
Wed, Oct 14	32.42	0.00	0.0%	32.42	32.42	32.42	16
Tue, Oct 13	32.42	0.00	0.0%	32.42	32.42	32.42	0
Mon, Oct 12	32.42	0.00	0.0%	32.42	32.42	32.42	70
Sun, Oct 11	32.42	0.00	0.0%	32.42	32.42	32.42	22
Thu, Oct 8	32.42	-2.58	-7.4%	36.86	36.86	32.42	301
Wed, Oct 7	35.00	+2.70	+8.4%	34.00	35.00	34.00	1,241
Tue, Oct 6	32.30	0.00	0.0%	32.30	32.30	32.30	1
Mon, Oct 5	32.30	0.00	0.0%	32.30	32.30	32.30	52
Sun, Oct 4	32.30	-0.20	-0.6%	32.30	32.30	32.30	200
Thu, Oct 1	32.50	0.00	0.0%	32.50	32.50	32.50	1
Wed, Sep 30	32.50	0.00	0.0%	32.52	32.52	32.50	878
Tue, Sep 29	32.50	-1.70	-5.0%	32.50	32.60	32.50	620
Mon, Sep 28	34.20	+0.80	+2.4%	34.20	34.20	34.20	83
Sun, Sep 27	33.40	+0.90	+2.8%	33.50	33.50	33.40	870
Thu, Sep 24	32.50	+0.46	+1.4%	33.00	33.50	32.50	1,801
Tue, Sep 22	32.04	-0.46	-1.4%	32.00	32.04	32.00	880
Mon, Sep 21	32.50	+0.50	+1.6%	32.50	32.50	32.50	850
Sun, Sep 20	32.00	+0.98	+3.2%	30.00	32.00	30.00	3,377
Thu, Sep 17	31.02	-3.08	-9.0%	31.60	31.62	31.02	955
Wed, Sep 16	34.10	0.00	0.0%	34.10	34.10	34.10	0
Tue, Sep 15	34.10	0.00	0.0%	34.10	34.10	34.10	540
Mon, Sep 14	34.10	0.00	0.0%	34.10	34.10	34.10	109
Sun, Sep 13	34.10	0.00	0.0%	34.10	34.10	34.10	100
Thu, Sep 10	34.10	-1.66	-4.6%	34.12	34.12	34.10	242
Wed, Sep 9	35.76	0.00	0.0%	35.76	35.76	35.76	2
Tue, Sep 8	35.76	+1.26	+3.7%	35.00	35.76	35.00	394
Mon, Sep 7	34.50	-2.00	-5.5%	35.50	35.50	34.50	668
Sun, Sep 6	36.50	-0.02	-0.1%	36.50	36.50	36.50	647
Thu, Sep 3	36.52	-3.48	-8.7%	36.52	38.88	36.50	1,182
Wed, Sep 2	40.00	0.00	0.0%	40.00	40.00	40.00	572
Tue, Sep 1	40.00	-3.00	-7.0%	44.90	44.90	40.00	2,190
Mon, Aug 31	43.00	0.00	0.0%	43.00	43.00	43.00	5
Sun, Aug 30	43.00	0.00	0.0%	43.00	43.00	43.00	0
Thu, Aug 27	43.00	0.00	0.0%	43.00	43.00	43.00	10
Wed, Aug 26	43.00	0.00	0.0%	43.00	43.00	43.00	130
Tue, Aug 25	43.00	-1.50	-3.4%	44.90	44.90	40.40	1,390
Mon, Aug 24	44.50	0.00	0.0%	44.50	44.50	44.50	7
Sun, Aug 23	44.50	0.00	0.0%	44.50	44.50	44.50	5
Thu, Aug 20	44.50	0.00	0.0%	44.50	44.50	44.50	0
Wed, Aug 19	44.50	-0.20	-0.4%	44.50	44.50	44.50	100
Tue, Aug 18	44.70	0.00	0.0%	44.70	44.70	44.70	1
Mon, Aug 17	44.70	0.00	0.0%	44.70	44.70	44.70	100
Sun, Aug 16	44.70	0.00	0.0%	44.70	44.70	44.70	100
Thu, Aug 13	44.70	+0.82	+1.9%	39.54	44.98	39.54	2,120
Wed, Aug 12	43.88	0.00	0.0%	43.88	43.88	43.88	0
Tue, Aug 11	43.88	0.00	0.0%	43.88	43.88	43.88	2
Mon, Aug 10	43.88	0.00	0.0%	43.88	43.88	43.88	41
Sun, Aug 9	43.88	0.00	0.0%	43.88	43.88	43.88	1
Thu, Aug 6	43.88	+3.50	+8.7%	44.00	44.00	41.00	3,103
Wed, Aug 5	40.38	0.00	0.0%	40.38	40.38	40.38	0
Tue, Aug 4	40.38	+0.38	+1.0%	40.00	40.38	40.00	199
Mon, Aug 3	40.00	0.00	0.0%	40.00	40.00	40.00	0
Sun, Aug 2	40.00	0.00	0.0%	40.00	40.00	40.00	0
Thu, Jul 30	40.00	+0.70	+1.8%	39.98	40.00	39.98	200
Wed, Jul 29	39.30	0.00	0.0%	39.30	39.30	39.30	0
Tue, Jul 28	39.30	0.00	0.0%	39.30	39.30	39.30	0
Mon, Jul 27	39.30	-0.70	-1.8%	39.30	39.30	39.30	328
Sun, Jul 26	40.00	0.00	0.0%	40.00	40.00	40.00	102
Thu, Jul 23	40.00	-1.40	-3.4%	40.50	40.50	40.00	200
Wed, Jul 22	41.40	0.00	0.0%	41.40	41.40	41.40	1