Herfy Food Services Company (TADAWUL:6002)
Saudi Arabia · Delayed Price · Currency is SAR 14.04
-0.30 (-2.09%)
Dec 30, 2025, 3:20 PM AST
TADAWUL:6002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.49 | 14.49 | 14.04 | 14.04 | 14.04 | -2.09% | 76,841 |
| Dec 29, 2025 | 14.00 | 14.48 | 14.00 | 14.34 | 14.34 | 1.77% | 113,506 |
| Dec 28, 2025 | 14.87 | 14.87 | 14.00 | 14.09 | 14.09 | -5.31% | 135,275 |
| Dec 25, 2025 | 14.87 | 15.00 | 14.66 | 14.88 | 14.88 | 0.07% | 125,615 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.76 | 14.87 | 14.87 | -1.52% | 130,866 |
| Dec 23, 2025 | 14.98 | 15.53 | 14.80 | 15.10 | 15.10 | 0.67% | 295,616 |
| Dec 22, 2025 | 15.29 | 15.29 | 14.86 | 15.00 | 15.00 | -1.12% | 71,811 |
| Dec 21, 2025 | 15.22 | 15.33 | 15.06 | 15.17 | 15.17 | 0.80% | 72,018 |
| Dec 18, 2025 | 15.07 | 15.13 | 14.71 | 15.05 | 15.05 | -0.13% | 214,081 |
| Dec 17, 2025 | 15.10 | 15.31 | 15.00 | 15.07 | 15.07 | -0.86% | 133,661 |
| Dec 16, 2025 | 15.87 | 15.87 | 15.11 | 15.20 | 15.20 | -3.18% | 297,985 |
| Dec 15, 2025 | 15.62 | 15.81 | 15.58 | 15.70 | 15.70 | 0.13% | 356,927 |
| Dec 14, 2025 | 15.95 | 15.96 | 15.68 | 15.68 | 15.68 | -1.69% | 53,037 |
| Dec 11, 2025 | 16.44 | 16.44 | 15.95 | 15.95 | 15.95 | -2.15% | 188,409 |
| Dec 10, 2025 | 16.30 | 16.50 | 16.03 | 16.30 | 16.30 | 0.93% | 304,065 |
| Dec 9, 2025 | 16.10 | 16.21 | 15.70 | 16.15 | 16.15 | 0.31% | 178,531 |
| Dec 8, 2025 | 15.80 | 16.10 | 15.50 | 16.10 | 16.10 | 1.51% | 300,786 |
| Dec 7, 2025 | 16.01 | 16.10 | 15.57 | 15.86 | 15.86 | -0.56% | 141,994 |
| Dec 4, 2025 | 16.06 | 16.40 | 15.90 | 15.95 | 15.95 | 0.06% | 303,171 |
| Dec 3, 2025 | 15.79 | 16.06 | 15.61 | 15.94 | 15.94 | 1.21% | 491,056 |
| Dec 2, 2025 | 16.70 | 16.80 | 15.69 | 15.75 | 15.75 | -5.41% | 385,189 |
| Dec 1, 2025 | 17.01 | 17.18 | 16.62 | 16.65 | 16.65 | -2.06% | 177,584 |
| Nov 30, 2025 | 18.00 | 18.10 | 17.00 | 17.00 | 17.00 | -5.56% | 135,986 |
| Nov 27, 2025 | 18.11 | 18.34 | 17.76 | 18.00 | 18.00 | -0.99% | 106,348 |
| Nov 26, 2025 | 18.13 | 18.34 | 18.00 | 18.18 | 18.18 | -0.71% | 79,160 |
| Nov 25, 2025 | 18.81 | 18.90 | 18.30 | 18.31 | 18.31 | -2.03% | 39,803 |
| Nov 24, 2025 | 18.66 | 18.90 | 18.38 | 18.69 | 18.69 | 1.03% | 84,802 |
| Nov 23, 2025 | 18.77 | 18.93 | 18.27 | 18.50 | 18.50 | -1.44% | 35,151 |
| Nov 20, 2025 | 18.75 | 18.99 | 18.73 | 18.77 | 18.77 | 0.11% | 27,943 |
| Nov 19, 2025 | 19.13 | 19.29 | 18.70 | 18.75 | 18.75 | -1.99% | 63,798 |
| Nov 18, 2025 | 19.25 | 19.36 | 19.00 | 19.13 | 19.13 | -1.14% | 61,279 |
| Nov 17, 2025 | 19.51 | 19.59 | 19.28 | 19.35 | 19.35 | -1.28% | 23,165 |
| Nov 16, 2025 | 19.28 | 19.80 | 19.28 | 19.60 | 19.60 | -1.01% | 38,743 |
| Nov 13, 2025 | 20.00 | 20.10 | 19.55 | 19.80 | 19.80 | -0.85% | 69,226 |
| Nov 12, 2025 | 19.32 | 19.97 | 19.32 | 19.97 | 19.97 | 2.46% | 109,685 |
| Nov 11, 2025 | 19.28 | 19.49 | 19.18 | 19.49 | 19.49 | 1.51% | 158,856 |
| Nov 10, 2025 | 19.22 | 19.46 | 19.14 | 19.20 | 19.20 | - | 55,756 |
| Nov 9, 2025 | 19.16 | 19.56 | 19.16 | 19.20 | 19.20 | 0.21% | 100,320 |
| Nov 6, 2025 | 19.06 | 19.50 | 19.06 | 19.16 | 19.16 | 0.84% | 99,118 |
| Nov 5, 2025 | 19.68 | 19.74 | 19.00 | 19.00 | 19.00 | -3.46% | 122,076 |
| Nov 4, 2025 | 19.86 | 19.92 | 19.33 | 19.68 | 19.68 | -0.96% | 245,604 |
| Nov 3, 2025 | 20.19 | 20.30 | 19.50 | 19.87 | 19.87 | -5.65% | 648,483 |
| Nov 2, 2025 | 20.90 | 21.30 | 20.80 | 21.06 | 21.06 | 0.77% | 247,238 |
| Oct 30, 2025 | 20.70 | 20.99 | 20.60 | 20.90 | 20.90 | 0.97% | 563,099 |
| Oct 29, 2025 | 20.91 | 20.91 | 20.61 | 20.70 | 20.70 | -0.91% | 91,549 |
| Oct 28, 2025 | 20.67 | 21.14 | 20.60 | 20.89 | 20.89 | 1.11% | 124,269 |
| Oct 27, 2025 | 21.04 | 21.04 | 20.66 | 20.66 | 20.66 | -0.77% | 69,493 |
| Oct 26, 2025 | 21.30 | 21.30 | 20.80 | 20.82 | 20.82 | 0.29% | 82,225 |
| Oct 23, 2025 | 20.52 | 20.87 | 20.24 | 20.76 | 20.76 | 1.17% | 132,871 |
| Oct 22, 2025 | 20.60 | 20.78 | 20.40 | 20.52 | 20.52 | -0.34% | 211,899 |