CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 54.75
+0.75 (1.39%)
Nov 5, 2026, 3:17 PM AST
TADAWUL:6004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 54.55 | 55.45 | 54.40 | 54.75 | 54.75 | 1.39% | 103,422 |
| Nov 4, 2026 | 53.55 | 56.00 | 53.20 | 54.00 | 54.00 | 1.60% | 220,514 |
| Nov 3, 2026 | 53.60 | 54.20 | 52.50 | 53.15 | 53.15 | -1.30% | 219,508 |
| Nov 2, 2026 | 53.75 | 54.75 | 53.60 | 53.85 | 53.85 | 0.19% | 132,625 |
| Nov 1, 2026 | 55.25 | 55.25 | 53.10 | 53.75 | 53.75 | -3.24% | 210,059 |
| Oct 29, 2026 | 57.10 | 57.55 | 55.50 | 55.55 | 55.55 | -2.03% | 105,504 |
| Oct 28, 2026 | 56.80 | 57.00 | 55.25 | 56.70 | 56.70 | - | 100,755 |
| Oct 27, 2026 | 54.40 | 56.70 | 53.50 | 56.70 | 56.70 | 4.42% | 247,852 |
| Oct 26, 2026 | 53.55 | 55.00 | 53.20 | 54.30 | 54.30 | 1.40% | 196,795 |
| Oct 25, 2026 | 55.45 | 55.50 | 52.00 | 53.55 | 53.55 | -3.43% | 502,163 |
| Oct 22, 2026 | 55.80 | 56.00 | 55.05 | 55.45 | 55.45 | -0.63% | 142,552 |
| Oct 21, 2026 | 57.35 | 57.35 | 55.45 | 55.80 | 55.80 | -1.59% | 120,558 |
| Oct 20, 2026 | 57.05 | 57.05 | 55.30 | 56.70 | 56.70 | -0.53% | 383,430 |
| Oct 19, 2026 | 58.60 | 58.60 | 54.90 | 57.00 | 57.00 | -2.15% | 305,520 |
| Oct 18, 2026 | 58.65 | 59.30 | 58.15 | 58.25 | 58.25 | -1.10% | 300,740 |
| Oct 15, 2026 | 59.10 | 59.10 | 57.55 | 58.90 | 58.90 | - | 205,314 |
| Oct 14, 2026 | 58.75 | 59.20 | 58.00 | 58.90 | 58.90 | 0.34% | 391,938 |
| Oct 13, 2026 | 59.80 | 59.85 | 58.70 | 58.70 | 58.70 | -0.59% | 86,238 |
| Oct 12, 2026 | 60.50 | 60.60 | 58.80 | 59.05 | 59.05 | -2.32% | 156,875 |
| Oct 11, 2026 | 59.00 | 60.65 | 59.00 | 60.45 | 60.45 | 0.33% | 81,339 |
| Oct 8, 2026 | 60.60 | 60.80 | 59.20 | 60.25 | 60.25 | -0.90% | 186,990 |
| Oct 7, 2026 | 62.10 | 62.10 | 60.30 | 60.80 | 60.80 | -1.62% | 165,569 |
| Oct 6, 2026 | 62.95 | 62.95 | 61.70 | 61.80 | 61.80 | -0.96% | 374,609 |
| Oct 5, 2026 | 62.15 | 62.75 | 61.70 | 62.40 | 62.40 | -0.24% | 47,064 |
| Oct 4, 2026 | 62.50 | 63.00 | 62.35 | 62.55 | 62.55 | 0.81% | 56,936 |
| Oct 1, 2026 | 61.20 | 62.10 | 60.90 | 62.05 | 62.05 | 1.72% | 78,488 |
| Sep 30, 2026 | 62.00 | 62.85 | 60.20 | 61.00 | 61.00 | -1.29% | 191,847 |
| Sep 29, 2026 | 64.30 | 64.30 | 61.75 | 61.80 | 61.80 | -3.89% | 154,841 |
| Sep 28, 2026 | 65.30 | 65.30 | 63.30 | 64.30 | 64.30 | -1.46% | 283,312 |
| Sep 27, 2026 | 66.10 | 66.90 | 64.95 | 65.25 | 65.25 | -1.58% | 180,040 |
| Sep 24, 2026 | 67.45 | 67.45 | 66.30 | 66.30 | 66.30 | -1.49% | 41,419 |
| Sep 22, 2026 | 65.95 | 67.30 | 65.95 | 67.30 | 67.30 | 2.05% | 64,484 |
| Sep 21, 2026 | 66.55 | 66.90 | 65.95 | 65.95 | 65.95 | -1.57% | 84,951 |
| Sep 20, 2026 | 67.90 | 67.90 | 66.50 | 67.00 | 67.00 | -1.69% | 84,667 |
| Sep 17, 2026 | 67.25 | 68.15 | 67.00 | 68.15 | 68.15 | 1.34% | 121,344 |
| Sep 16, 2026 | 68.10 | 68.45 | 67.10 | 67.25 | 67.25 | -0.74% | 112,440 |
| Sep 15, 2026 | 68.75 | 68.75 | 67.55 | 67.75 | 67.75 | -1.09% | 76,993 |
| Sep 14, 2026 | 69.15 | 69.65 | 68.50 | 68.50 | 68.50 | -1.65% | 156,018 |
| Sep 13, 2026 | 69.00 | 69.95 | 68.10 | 69.65 | 69.65 | -0.29% | 146,000 |
| Sep 10, 2026 | 70.05 | 70.15 | 69.75 | 69.85 | 69.85 | -0.29% | 47,907 |
| Sep 9, 2026 | 70.30 | 70.35 | 69.80 | 70.05 | 70.05 | -0.36% | 55,279 |
| Sep 8, 2026 | 70.35 | 70.75 | 70.10 | 70.30 | 70.30 | -0.35% | 80,709 |
| Sep 7, 2026 | 70.55 | 71.50 | 69.95 | 70.55 | 70.55 | -0.28% | 172,285 |
| Sep 6, 2026 | 70.00 | 71.40 | 70.00 | 70.75 | 70.75 | 1.14% | 155,103 |
| Sep 3, 2026 | 70.00 | 70.45 | 69.70 | 69.95 | 69.95 | -0.07% | 92,021 |
| Sep 2, 2026 | 70.25 | 70.80 | 69.95 | 70.00 | 70.00 | -0.92% | 90,327 |
| Sep 1, 2026 | 71.35 | 71.45 | 70.50 | 70.65 | 70.65 | -0.91% | 108,658 |
| Aug 31, 2026 | 72.50 | 72.50 | 70.90 | 71.30 | 71.30 | -1.52% | 175,381 |
| Aug 30, 2026 | 72.40 | 72.75 | 72.05 | 72.40 | 72.40 | 0.14% | 44,342 |
| Aug 27, 2026 | 73.00 | 73.00 | 71.60 | 72.30 | 72.30 | -0.96% | 117,323 |