CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 78.00
+0.45 (0.58%)
Jun 11, 2026, 3:19 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 75.35 | 76.25 | 75.35 | 76.25 | 76.25 | 0.59% | 65,144 |
| Jun 3, 2026 | 76.30 | 77.00 | 75.45 | 75.80 | 75.80 | -0.66% | 95,959 |
| Jun 2, 2026 | 77.90 | 78.40 | 75.95 | 76.30 | 76.30 | -2.18% | 380,291 |
| Jun 1, 2026 | 74.90 | 78.25 | 74.00 | 78.00 | 78.00 | 4.00% | 436,987 |
| May 31, 2026 | 75.40 | 75.45 | 74.10 | 75.00 | 75.00 | 1.90% | 85,008 |
| May 21, 2026 | 73.40 | 75.45 | 73.40 | 73.60 | 73.60 | 0.41% | 350,042 |
| May 20, 2026 | 73.00 | 73.50 | 72.35 | 73.30 | 73.30 | 0.41% | 72,518 |
| May 19, 2026 | 72.20 | 73.40 | 72.20 | 73.00 | 73.00 | 1.11% | 100,111 |
| May 18, 2026 | 72.90 | 72.95 | 72.15 | 72.20 | 72.20 | -1.10% | 159,085 |
| May 17, 2026 | 74.15 | 74.30 | 73.00 | 73.00 | 73.00 | -2.01% | 98,651 |
| May 14, 2026 | 73.05 | 75.70 | 73.05 | 74.50 | 74.50 | 1.50% | 297,284 |
| May 13, 2026 | 74.25 | 75.80 | 73.40 | 73.40 | 73.40 | -1.21% | 406,230 |
| May 12, 2026 | 74.60 | 75.55 | 73.30 | 74.30 | 74.30 | -0.13% | 385,870 |
| May 11, 2026 | 73.10 | 75.35 | 73.10 | 74.40 | 74.40 | 1.85% | 583,914 |
| May 10, 2026 | 70.70 | 73.90 | 70.30 | 73.05 | 73.05 | 5.03% | 1,049,024 |
| May 7, 2026 | 70.15 | 70.15 | 69.15 | 69.55 | 69.55 | -0.93% | 244,448 |
| May 6, 2026 | 68.95 | 70.55 | 68.60 | 70.20 | 70.20 | 1.81% | 214,757 |
| May 5, 2026 | 69.90 | 69.90 | 68.85 | 68.95 | 68.95 | -1.43% | 138,525 |
| May 4, 2026 | 70.75 | 70.75 | 69.80 | 69.95 | 69.95 | -0.99% | 119,247 |
| May 3, 2026 | 71.00 | 71.40 | 70.30 | 70.65 | 70.65 | 0.36% | 191,045 |
| Apr 30, 2026 | 69.65 | 70.95 | 69.20 | 70.40 | 70.40 | 1.08% | 187,169 |
| Apr 29, 2026 | 70.45 | 70.45 | 69.30 | 69.65 | 69.65 | -1.07% | 254,825 |
| 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 | 2.27% | 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 |