Tadawul · 9536 · stock
Arabian Food and Dairy Factories Company (9536) stock price history
Every Tadawul trading session of Arabian Food and Dairy Factories Company from Jun 21, 2022 to Sep 28, 2026: 1,067 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.
9536 adjusted close, 2022 to 2026
- SAR 160.88
- All time high, 2022
- SAR 62.95
- 52 week high, SAR 30.00 low
- 1,067
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9536 key facts
- Arabian Food and Dairy Factories Company (9536) closed at SAR 34.20 on Sep 28, 2026 on Tadawul.
- 9536's all time high close is SAR 160.88, set on Aug 10, 2022; its all time low close is SAR 31.02 on Sep 17, 2026.
- 9536's 52 week range is SAR 30.00 to SAR 62.95.
- 9536 returned -41.0% over the year to Sep 28, 2026.
- Since Jun 21, 2022 9536 returned -74%, -27.2% a year compounded.
- 9536's deepest drawdown was -80.7% from Aug 10, 2022 to Sep 17, 2026.
- DataCedar holds 1,067 daily sessions of 9536 history from Jun 21, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9536 price chart, 2022 to 2026
9536 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.5% |
| 3 months | -16.0% |
| 6 months | -14.5% |
| Year to date | -42.0% |
| 1 year | -41.0% |
| 3 years | -62.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 21, 2022 | -74.2% |
| Compound annual growth, 4.3 years | -27.2% |
9536 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 160.88 on Aug 10, 2022
- All time low close
- SAR 31.02 on Sep 17, 2026
- 52 week high
- SAR 62.95 on Oct 1, 2025
- 52 week low
- SAR 30.00 on Sep 20, 2026
- Deepest drawdown
- -80.7% from Aug 10, 2022 to Sep 17, 2026, not yet recovered
- Best single session
- +17.6% on Jan 12, 2025
- Worst single session
- -9.9% on Jun 15, 2025
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2025, -33%
9536 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 Jun 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 59.00 | SAR 59.00 | SAR 30.00 | SAR 34.20 | -42.0% | 51.5K | 186 |
| 2025 | SAR 87.69 | SAR 99.11 | SAR 50.30 | SAR 59.00 | -32.7% | 142.3K | 251 |
| 2024 | SAR 91.04 | SAR 95.21 | SAR 66.33 | SAR 87.69 | -1.1% | 196.2K | 249 |
| 2023 | SAR 84.27 | SAR 121.97 | SAR 84.18 | SAR 88.64 | +4.1% | 257.1K | 249 |
| 2022 | SAR 138.56 | SAR 175.75 | SAR 85.12 | SAR 85.12 | n/a | 1.3M | 132 |
9536 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 34.20 | -20.5% |
| August 2026 | SAR 43.00 | +7.5% |
| July 2026 | SAR 40.00 | -1.7% |
| June 2026 | SAR 40.70 | -7.5% |
| May 2026 | SAR 44.00 | +7.3% |
| April 2026 | SAR 41.00 | -8.6% |
| March 2026 | SAR 44.88 | -4.5% |
| February 2026 | SAR 47.00 | -5.1% |
| January 2026 | SAR 49.54 | -16.0% |
| December 2025 | SAR 59.00 | -1.5% |
| November 2025 | SAR 59.90 | +7.0% |
| October 2025 | SAR 56.00 | -11.0% |
About the 9536 data
Daily bars. 1,067 sessions from Jun 21, 2022 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 Jun 21, 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/9536/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 9524 Advance International Company for Communication and Information Technology
- 9527 Alf Meem Yaa for Medical Supplies and Equipment Company
- 9530 Arabian International Healthcare Holding Company
- 9532 Aljouf Mineral Water Bottling Co.
- 9537 Amwaj International Company
- 9538 Naseej for Technology Co.
- 9539 Aqaseem Factory for Chemicals and Plastics Co.
- 9540 National Environmental Recycling Company
Common questions
9536 share price history
