Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 1.930
-0.040 (-2.03%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 23,195,812 |
| Sep 3, 2025 | 1.99 | 2.01 | 1.95 | 1.97 | 1.97 | -0.51% | 26,691,012 |
| Sep 2, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 20,101,790 |
| Sep 1, 2025 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.99% | 21,684,346 |
| Aug 31, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | - | 9,666,253 |
| Aug 28, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 22,800,103 |
| Aug 27, 2025 | 2.09 | 2.10 | 2.07 | 2.07 | 2.07 | -0.96% | 13,227,326 |
| Aug 26, 2025 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -1.88% | 30,644,790 |
| Aug 25, 2025 | 2.12 | 2.14 | 2.10 | 2.13 | 2.13 | 0.47% | 57,492,522 |
| Aug 24, 2025 | 2.11 | 2.14 | 2.11 | 2.12 | 2.12 | 0.95% | 9,146,138 |
| Aug 21, 2025 | 2.11 | 2.12 | 2.09 | 2.10 | 2.10 | -0.47% | 10,985,668 |
| Aug 20, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.94% | 6,915,822 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 9,591,709 |
| Aug 18, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 18,590,824 |
| Aug 17, 2025 | 2.11 | 2.16 | 2.09 | 2.16 | 2.16 | 2.86% | 13,800,580 |
| Aug 14, 2025 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | - | 17,215,257 |
| Aug 13, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 9,610,687 |
| Aug 12, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 7,098,958 |
| Aug 11, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | - | 6,364,016 |
| Aug 10, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 7,957,921 |
| Aug 7, 2025 | 2.14 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 14,481,403 |
| Aug 6, 2025 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 1.90% | 22,604,487 |
| Aug 5, 2025 | 2.14 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 25,884,772 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -1.38% | 20,402,286 |
| Aug 3, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | - | 12,921,219 |
| Jul 31, 2025 | 2.22 | 2.24 | 2.17 | 2.17 | 2.17 | -2.25% | 19,249,931 |
| Jul 30, 2025 | 2.28 | 2.30 | 2.20 | 2.22 | 2.22 | -1.33% | 36,875,796 |
| Jul 29, 2025 | 2.22 | 2.26 | 2.18 | 2.25 | 2.25 | 1.81% | 11,644,352 |
| Jul 28, 2025 | 2.25 | 2.26 | 2.21 | 2.21 | 2.21 | -1.78% | 9,181,958 |
| Jul 27, 2025 | 2.21 | 2.28 | 2.21 | 2.25 | 2.25 | 1.81% | 8,765,368 |
| Jul 24, 2025 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | 0.45% | 10,176,913 |
| Jul 23, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | 1.85% | 14,528,074 |
| Jul 22, 2025 | 2.20 | 2.22 | 2.14 | 2.16 | 2.16 | -1.82% | 12,213,328 |
| Jul 21, 2025 | 2.23 | 2.24 | 2.20 | 2.20 | 2.20 | -1.35% | 6,849,664 |
| Jul 20, 2025 | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | -0.45% | 4,282,360 |
| Jul 17, 2025 | 2.22 | 2.28 | 2.21 | 2.24 | 2.24 | 1.36% | 20,100,152 |
| Jul 16, 2025 | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | -0.90% | 9,803,455 |
| Jul 15, 2025 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -2.19% | 11,957,820 |
| Jul 14, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.44% | 10,541,508 |
| Jul 13, 2025 | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | -0.87% | 7,023,643 |
| Jul 10, 2025 | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | 0.88% | 13,286,774 |
| Jul 9, 2025 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | -1.30% | 19,874,905 |
| Jul 8, 2025 | 2.34 | 2.36 | 2.28 | 2.30 | 2.30 | -2.54% | 26,667,668 |
| Jul 7, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 11,413,052 |
| Jul 6, 2025 | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | 1.28% | 12,188,981 |
| Jul 3, 2025 | 2.40 | 2.43 | 2.33 | 2.35 | 2.35 | -2.08% | 28,786,924 |
| Jul 2, 2025 | 2.34 | 2.42 | 2.31 | 2.40 | 2.40 | 3.00% | 45,867,859 |
| Jul 1, 2025 | 2.30 | 2.35 | 2.29 | 2.33 | 2.33 | 1.30% | 14,693,461 |
| Jun 30, 2025 | 2.35 | 2.39 | 2.29 | 2.30 | 2.30 | -2.13% | 29,467,154 |
| Jun 29, 2025 | 2.40 | 2.41 | 2.31 | 2.35 | 2.35 | -1.26% | 27,554,831 |