Tadawul · 6014 · stock
Alamar Foods Company (6014) stock price history
Every Tadawul trading session of Alamar Foods Company from Aug 23, 2022 to Nov 12, 2026: 1,052 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.
6014 adjusted close, 2022 to 2026
- SAR 144.56
- All time high, 2023
- SAR 48.40
- 52 week high, SAR 36.17 low
- 1,052
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
6014 key facts
- Alamar Foods Company (6014) closed at SAR 45.98 on Nov 12, 2026 on Tadawul.
- 6014's all time high close is SAR 144.56, set on Feb 16, 2023; its all time low close is SAR 36.38 on Oct 22, 2026.
- 6014's 52 week range is SAR 36.17 to SAR 48.40.
- 6014 returned -2.0% over the year to Nov 12, 2026.
- Since Aug 23, 2022 6014 returned -56%, -17.9% a year compounded.
- 6014's deepest drawdown was -74.8% from Feb 16, 2023 to Oct 22, 2026.
- DataCedar holds 1,052 daily sessions of 6014 history from Aug 23, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6014 price chart, 2022 to 2026
6014 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.9% |
| 3 months | +15.8% |
| 6 months | +12.0% |
| Year to date | +20.9% |
| 1 year | -2.0% |
| 3 years | -57.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 23, 2022 | -56.4% |
| Compound annual growth, 4.2 years | -17.9% |
6014 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 144.56 on Feb 16, 2023
- All time low close
- SAR 36.38 on Oct 22, 2026
- 52 week high
- SAR 48.40 on Nov 8, 2026
- 52 week low
- SAR 36.17 on Jul 30, 2026
- Deepest drawdown
- -74.8% from Feb 16, 2023 to Oct 22, 2026, not yet recovered
- Best single session
- +10.0% on Nov 4, 2026
- Worst single session
- -7.8% on May 5, 2026
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, -20%
- Worst calendar year
- 2025, -44%
6014 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. 2022 starts on Aug 23, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 39.62 | SAR 48.40 | SAR 36.17 | SAR 45.98 | +18.7% | 20.9M | 214 |
| 2025 | SAR 69.42 | SAR 77.56 | SAR 37.56 | SAR 38.73 | -44.1% | 25.2M | 251 |
| 2024 | SAR 87.15 | SAR 98.77 | SAR 64.05 | SAR 69.33 | -20.3% | 34.2M | 249 |
| 2023 | SAR 123.40 | SAR 147.77 | SAR 80.43 | SAR 86.97 | -29.5% | 25.5M | 247 |
| 2022 | SAR 107.10 | SAR 136.56 | SAR 103.61 | SAR 123.40 | n/a | 10.3M | 91 |
6014 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 45.98 | +26.4% |
| October 2026 | SAR 36.38 | -6.0% |
| September 2026 | SAR 38.70 | -8.1% |
| August 2026 | SAR 42.10 | +15.3% |
| July 2026 | SAR 36.50 | -7.5% |
| June 2026 | SAR 39.47 | -3.7% |
| May 2026 | SAR 40.99 | -8.3% |
| April 2026 | SAR 44.68 | +9.9% |
| March 2026 | SAR 40.66 | +0.1% |
| February 2026 | SAR 40.60 | -4.1% |
| January 2026 | SAR 42.34 | +9.3% |
| December 2025 | SAR 38.73 | -4.5% |
About the 6014 data
Daily bars. 1,052 sessions from Aug 23, 2022 to Nov 12, 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 Nov 11, 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 Aug 23, 2022, 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/tadawul%3A6014/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 6004 CATRION Catering Holding Company
- 6010 The National Agricultural Development Company
- 6012 Raydan Food Company
- 6013 Development Works Food Company
- 6015 Americana Restaurants International PLC
- 6016 Shatirah House Restaurant Co.
- 6017 Jahez International Company for Information Systems Technology
- 6018 Sport Clubs Company
Common questions
6014 share price history
