CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 75.25
+1.05 (1.42%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:6004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 74.00 | 75.30 | 73.30 | 75.25 | 75.25 | 1.42% | 189,134 |
| Aug 12, 2026 | 72.05 | 74.50 | 71.70 | 74.20 | 74.20 | 1.71% | 230,642 |
| Aug 11, 2026 | 71.90 | 73.20 | 70.50 | 72.95 | 72.95 | 2.17% | 320,149 |
| Aug 10, 2026 | 71.20 | 71.40 | 69.40 | 71.40 | 71.40 | 0.28% | 134,919 |
| Aug 9, 2026 | 69.05 | 71.75 | 68.80 | 71.20 | 71.20 | 3.19% | 209,867 |
| Aug 6, 2026 | 69.15 | 69.50 | 67.85 | 69.00 | 69.00 | -0.22% | 291,412 |
| Aug 5, 2026 | 69.60 | 70.75 | 68.80 | 69.15 | 69.15 | -0.50% | 154,049 |
| Aug 4, 2026 | 67.65 | 70.10 | 67.65 | 69.50 | 69.50 | 2.89% | 295,964 |
| Aug 3, 2026 | 67.10 | 68.20 | 66.80 | 67.55 | 67.55 | 0.67% | 237,605 |
| Aug 2, 2026 | 67.75 | 68.95 | 65.75 | 67.10 | 67.10 | -3.80% | 363,791 |
| Jul 30, 2026 | 70.10 | 70.65 | 69.65 | 69.75 | 69.75 | -0.36% | 80,418 |
| Jul 29, 2026 | 70.70 | 71.05 | 69.80 | 70.00 | 70.00 | -1.41% | 116,289 |
| Jul 28, 2026 | 71.90 | 72.15 | 70.75 | 71.00 | 71.00 | -2.07% | 85,828 |
| Jul 27, 2026 | 73.00 | 73.60 | 71.70 | 72.50 | 72.50 | -0.28% | 135,975 |
| Jul 26, 2026 | 73.05 | 73.65 | 72.65 | 72.70 | 72.70 | -0.48% | 48,496 |
| Jul 23, 2026 | 72.95 | 73.50 | 72.70 | 73.05 | 73.05 | 0.14% | 48,156 |
| Jul 22, 2026 | 72.30 | 73.55 | 72.30 | 72.95 | 72.95 | 0.21% | 57,404 |
| Jul 21, 2026 | 73.15 | 73.80 | 72.80 | 72.80 | 72.80 | -0.68% | 88,870 |
| Jul 20, 2026 | 73.00 | 74.10 | 72.95 | 73.30 | 73.30 | 0.41% | 88,095 |
| Jul 19, 2026 | 74.15 | 74.15 | 72.40 | 73.00 | 73.00 | -0.95% | 122,942 |
| Jul 16, 2026 | 74.95 | 74.95 | 73.15 | 73.70 | 73.70 | -0.61% | 235,147 |
| Jul 15, 2026 | 74.15 | 75.15 | 73.95 | 74.15 | 74.15 | - | 87,257 |
| Jul 14, 2026 | 75.40 | 76.05 | 74.00 | 74.15 | 74.15 | -1.79% | 187,398 |
| Jul 13, 2026 | 74.30 | 76.60 | 74.30 | 75.50 | 75.50 | 1.89% | 185,715 |
| Jul 12, 2026 | 74.05 | 75.00 | 73.75 | 74.10 | 74.10 | 0.14% | 106,074 |
| Jul 9, 2026 | 73.75 | 74.85 | 73.45 | 74.00 | 74.00 | - | 70,421 |
| Jul 8, 2026 | 75.15 | 75.55 | 73.65 | 74.00 | 74.00 | -2.50% | 158,481 |
| Jul 7, 2026 | 74.95 | 76.15 | 74.85 | 75.90 | 75.90 | 1.27% | 116,866 |
| Jul 6, 2026 | 75.00 | 75.50 | 74.85 | 74.95 | 74.95 | -0.79% | 78,728 |
| Jul 5, 2026 | 76.25 | 76.40 | 75.25 | 75.55 | 75.55 | -0.40% | 80,481 |
| Jul 2, 2026 | 76.30 | 76.90 | 75.40 | 75.85 | 75.85 | -0.39% | 113,633 |
| Jul 1, 2026 | 74.85 | 76.60 | 74.85 | 76.15 | 76.15 | 1.74% | 129,296 |
| Jun 30, 2026 | 75.25 | 76.00 | 74.65 | 74.85 | 74.85 | -0.40% | 97,158 |
| Jun 29, 2026 | 75.30 | 76.35 | 74.50 | 75.15 | 75.15 | -0.20% | 186,220 |
| Jun 28, 2026 | 75.10 | 75.30 | 73.95 | 75.30 | 75.30 | 0.27% | 96,948 |
| Jun 25, 2026 | 75.00 | 75.45 | 74.35 | 75.10 | 75.10 | 0.13% | 88,065 |
| Jun 24, 2026 | 75.15 | 75.45 | 74.35 | 75.00 | 75.00 | -0.20% | 64,495 |
| Jun 23, 2026 | 75.35 | 75.50 | 74.00 | 75.15 | 75.15 | -0.07% | 123,814 |
| Jun 22, 2026 | 75.50 | 76.20 | 75.00 | 75.20 | 75.20 | 0.07% | 124,293 |
| Jun 21, 2026 | 75.90 | 76.15 | 74.95 | 75.15 | 75.15 | -1.05% | 145,290 |
| Jun 18, 2026 | 77.00 | 77.00 | 75.75 | 75.95 | 75.95 | -1.36% | 186,773 |
| Jun 17, 2026 | 78.45 | 78.45 | 76.85 | 77.00 | 77.00 | -2.04% | 189,306 |
| Jun 16, 2026 | 79.30 | 79.95 | 78.30 | 78.60 | 78.60 | -0.63% | 145,128 |
| Jun 15, 2026 | 77.40 | 79.65 | 77.40 | 79.10 | 79.10 | 2.66% | 293,980 |
| Jun 14, 2026 | 78.10 | 78.70 | 77.00 | 77.05 | 77.05 | -1.22% | 122,330 |
| Jun 11, 2026 | 77.30 | 78.00 | 76.70 | 78.00 | 78.00 | 0.58% | 133,150 |
| Jun 10, 2026 | 77.75 | 78.40 | 77.10 | 77.55 | 77.55 | -0.26% | 158,540 |
| Jun 9, 2026 | 78.00 | 78.00 | 76.80 | 77.75 | 77.75 | 0.26% | 191,892 |
| Jun 8, 2026 | 75.75 | 78.20 | 75.10 | 77.55 | 77.55 | 2.38% | 394,707 |
| Jun 7, 2026 | 76.00 | 76.60 | 75.35 | 75.75 | 75.75 | -0.66% | 55,446 |