CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 69.95
-0.70 (-0.99%)
May 4, 2026, 3:15 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 69.65 | 70.95 | 69.20 | 70.40 | 70.40 | 1.08% | 187,169 |
| Apr 29, 2026 | 70.45 | 70.45 | 69.60 | 69.65 | 69.65 | -1.07% | 170,299 |
| Apr 28, 2026 | 71.25 | 71.35 | 70.00 | 70.40 | 70.40 | -1.26% | 172,401 |
| Apr 27, 2026 | 70.50 | 71.50 | 70.50 | 71.30 | 71.30 | 0.85% | 182,384 |
| Apr 26, 2026 | 69.30 | 70.70 | 69.30 | 70.70 | 70.70 | 2.02% | 107,064 |
| Apr 23, 2026 | 70.35 | 70.50 | 68.95 | 69.30 | 69.30 | -1.49% | 257,492 |
| Apr 22, 2026 | 70.85 | 71.25 | 69.85 | 70.35 | 70.35 | -1.19% | 168,900 |
| Apr 21, 2026 | 70.70 | 71.20 | 70.55 | 71.20 | 71.20 | 0.92% | 147,108 |
| Apr 20, 2026 | 72.00 | 72.05 | 70.55 | 70.55 | 70.55 | -2.01% | 276,459 |
| Apr 19, 2026 | 71.30 | 72.25 | 70.45 | 72.00 | 72.00 | 0.63% | 451,806 |
| Apr 16, 2026 | 71.20 | 72.30 | 71.05 | 71.55 | 70.40 | 0.77% | 979,798 |
| Apr 15, 2026 | 70.10 | 71.25 | 70.10 | 71.00 | 69.86 | 1.43% | 476,674 |
| Apr 14, 2026 | 69.95 | 70.70 | 69.85 | 70.00 | 68.87 | 0.43% | 402,606 |
| Apr 13, 2026 | 69.10 | 70.20 | 68.20 | 69.70 | 68.58 | 0.94% | 819,130 |
| Apr 12, 2026 | 68.70 | 69.80 | 68.40 | 69.05 | 67.94 | 0.07% | 379,226 |
| Apr 9, 2026 | 69.60 | 69.95 | 68.50 | 69.00 | 67.89 | -1.22% | 767,841 |
| Apr 8, 2026 | 69.30 | 71.35 | 69.30 | 69.85 | 68.73 | 3.18% | 1,369,474 |
| Apr 7, 2026 | 69.30 | 69.40 | 67.50 | 67.70 | 66.61 | -2.59% | 776,927 |
| Apr 6, 2026 | 70.35 | 70.50 | 69.35 | 69.50 | 68.38 | -1.21% | 194,314 |
| Apr 5, 2026 | 69.60 | 70.80 | 69.40 | 70.35 | 69.22 | 1.08% | 189,039 |
| Apr 2, 2026 | 69.80 | 70.00 | 69.20 | 69.60 | 68.48 | -0.57% | 168,067 |
| Apr 1, 2026 | 69.60 | 70.90 | 69.00 | 70.00 | 68.87 | 1.16% | 439,665 |
| Mar 31, 2026 | 68.90 | 69.65 | 68.60 | 69.20 | 68.09 | 0.58% | 299,756 |
| Mar 30, 2026 | 69.80 | 70.60 | 68.65 | 68.80 | 67.69 | -1.57% | 411,838 |
| Mar 29, 2026 | 69.70 | 70.20 | 69.20 | 69.90 | 68.78 | 0.72% | 199,702 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.35 | 69.40 | 68.28 | -0.57% | 277,205 |
| Mar 25, 2026 | 70.00 | 70.00 | 69.10 | 69.80 | 68.68 | 1.45% | 307,262 |
| Mar 24, 2026 | 71.00 | 71.00 | 68.60 | 68.80 | 67.69 | -3.10% | 394,626 |
| Mar 16, 2026 | 69.10 | 71.00 | 69.00 | 71.00 | 69.86 | 1.72% | 135,479 |
| Mar 15, 2026 | 70.80 | 71.20 | 68.70 | 69.80 | 68.68 | -1.13% | 188,470 |
| Mar 12, 2026 | 70.05 | 70.90 | 69.35 | 70.60 | 69.47 | 1.00% | 197,999 |
| Mar 11, 2026 | 70.70 | 71.00 | 69.80 | 69.90 | 68.78 | -1.13% | 137,020 |
| Mar 10, 2026 | 70.50 | 71.10 | 70.10 | 70.70 | 69.56 | 0.71% | 137,173 |
| Mar 9, 2026 | 73.00 | 73.50 | 70.15 | 70.20 | 69.07 | -3.17% | 202,637 |
| Mar 8, 2026 | 70.85 | 72.60 | 70.85 | 72.50 | 71.33 | 2.33% | 205,497 |
| Mar 5, 2026 | 73.40 | 73.95 | 70.85 | 70.85 | 69.71 | -3.74% | 264,434 |
| Mar 4, 2026 | 73.00 | 74.30 | 72.70 | 73.60 | 72.42 | 2.15% | 95,514 |
| Mar 3, 2026 | 73.95 | 73.95 | 71.10 | 72.05 | 70.89 | 0.21% | 172,977 |
| Mar 2, 2026 | 75.55 | 75.95 | 71.55 | 71.90 | 70.74 | -3.36% | 290,702 |
| Mar 1, 2026 | 72.90 | 77.10 | 70.00 | 74.40 | 73.20 | -2.55% | 202,720 |
| Feb 26, 2026 | 76.50 | 77.35 | 75.80 | 76.35 | 75.12 | -0.20% | 72,217 |
| Feb 25, 2026 | 76.95 | 76.95 | 75.65 | 76.50 | 75.27 | 1.26% | 54,726 |
| Feb 24, 2026 | 77.00 | 77.00 | 74.80 | 75.55 | 74.34 | -1.69% | 140,228 |
| Feb 23, 2026 | 76.80 | 77.05 | 74.35 | 76.85 | 75.61 | -0.07% | 174,174 |
| Feb 19, 2026 | 78.30 | 78.30 | 76.00 | 76.90 | 75.66 | -1.41% | 160,930 |
| Feb 18, 2026 | 78.05 | 78.40 | 77.05 | 78.00 | 76.75 | -0.06% | 131,233 |
| Feb 17, 2026 | 79.45 | 79.45 | 78.05 | 78.05 | 76.80 | -1.39% | 101,901 |
| Feb 16, 2026 | 79.55 | 80.00 | 79.05 | 79.15 | 77.88 | -1.06% | 120,234 |
| Feb 15, 2026 | 80.00 | 80.40 | 79.65 | 80.00 | 78.71 | - | 57,070 |
| Feb 12, 2026 | 79.45 | 80.05 | 79.05 | 80.00 | 78.71 | 0.63% | 89,911 |