Tadawul · 4162 · stock
Almunajem Foods Company (4162) stock price history
Every Tadawul trading session of Almunajem Foods Company from Dec 21, 2021 to Sep 28, 2026: 1,191 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4162 adjusted close, 2021 to 2026
- SAR 117.53
- All time high, 2024
- SAR 66.10
- 52 week high, SAR 46.27 low
- 1,191
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4162 key facts
- Almunajem Foods Company (4162) closed at SAR 57.40 on Sep 28, 2026 on Tadawul.
- 4162's all time high close is SAR 117.53, set on Sep 19, 2024; its all time low close is SAR 45.92 on Mar 2, 2022.
- 4162's 52 week range is SAR 46.27 to SAR 66.10.
- 4162 returned -1.0% over the year to Sep 28, 2026.
- Since Dec 21, 2021 4162 returned +12%, +2.4% a year compounded.
- 4162's deepest drawdown was -60.1% from Sep 19, 2024 to Mar 3, 2026.
- DataCedar holds 1,191 daily sessions of 4162 history from Dec 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4162 price chart, 2021 to 2026
4162 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -6.7% |
| 6 months | +17.0% |
| Year to date | +18.1% |
| 1 year | -1.0% |
| 3 years | -8.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2021 | +12.1% |
| Compound annual growth, 4.8 years | +2.4% |
4162 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 117.53 on Sep 19, 2024
- All time low close
- SAR 45.92 on Mar 2, 2022
- 52 week high
- SAR 66.10 on Jun 2, 2026
- 52 week low
- SAR 46.27 on Mar 3, 2026
- Deepest drawdown
- -60.1% from Sep 19, 2024 to Mar 3, 2026, not yet recovered
- Best single session
- +10.0% on Jul 19, 2022
- Worst single session
- -10.0% on Aug 11, 2025
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2025, -46%
4162 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 21, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 49.37 | SAR 66.10 | SAR 46.27 | SAR 57.40 | +16.7% | 32.5M | 186 |
| 2025 | SAR 91.41 | SAR 98.08 | SAR 48.25 | SAR 49.18 | -46.1% | 35.3M | 251 |
| 2024 | SAR 67.95 | SAR 118.19 | SAR 66.29 | SAR 91.22 | +34.3% | 110.2M | 249 |
| 2023 | SAR 53.37 | SAR 70.73 | SAR 48.27 | SAR 67.95 | +27.9% | 88.3M | 249 |
| 2022 | SAR 47.90 | SAR 65.14 | SAR 45.92 | SAR 53.11 | +10.9% | 157.9M | 248 |
| 2021 | SAR 52.77 | SAR 53.18 | SAR 47.49 | SAR 47.90 | n/a | 17M | 8 |
4162 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 57.40 | -6.5% |
| August 2026 | SAR 61.40 | +2.3% |
| July 2026 | SAR 60.00 | -2.9% |
| June 2026 | SAR 61.80 | -3.5% |
| May 2026 | SAR 64.03 | +19.1% |
| April 2026 | SAR 53.75 | +4.8% |
| March 2026 | SAR 51.29 | +2.6% |
| February 2026 | SAR 50.01 | -8.0% |
| January 2026 | SAR 54.34 | +10.5% |
| December 2025 | SAR 49.18 | -4.6% |
| November 2025 | SAR 51.57 | -7.7% |
| October 2025 | SAR 55.87 | -5.2% |
About the 4162 data
Daily bars. 1,191 sessions from Dec 21, 2021 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4162/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
4162 share price history
