Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 1.970
+0.010 (0.51%)
Feb 11, 2026, 3:19 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.98 | 2.03 | 1.92 | 1.93 | - | -1.53% | 101,071,858 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 9.50% | 115,317,875 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 9.82% | 44,932,399 |
| Feb 8, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 13,706,850 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 18,549,623 |
| Feb 4, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 8,492,129 |
| Feb 3, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 11,801,700 |
| Feb 2, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 15,826,200 |
| Feb 1, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | - | 19,680,700 |
| Jan 29, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 26,823,410 |
| Jan 28, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 18,945,750 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 34,608,720 |
| Jan 26, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 25,629,580 |
| Jan 25, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 16,032,220 |
| Jan 22, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 16,895,230 |
| Jan 21, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 37,277,720 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 15,116,320 |
| Jan 19, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 17,458,180 |
| Jan 18, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 15,931,970 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 18,128,510 |
| Jan 14, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 38,666,236 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 29,127,995 |
| Jan 12, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 19,885,950 |
| Jan 11, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 25,753,640 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 27,955,390 |
| Jan 7, 2026 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | 1.81% | 29,883,130 |
| Jan 6, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 19,187,569 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 18,754,420 |
| Jan 4, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 18,342,280 |
| Jan 1, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 10,235,018 |
| Dec 31, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 3.07% | 16,852,350 |
| Dec 30, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 20,980,210 |
| Dec 29, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 13,758,161 |
| Dec 28, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 17,360,100 |
| Dec 25, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 10,171,990 |
| Dec 24, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 10,709,460 |
| Dec 23, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 25,663,230 |
| Dec 22, 2025 | 1.70 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 32,834,889 |
| Dec 21, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 17,030,480 |
| Dec 18, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 16,921,624 |
| Dec 17, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 24,527,429 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 21,721,410 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 19,781,170 |
| Dec 14, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.79% | 19,938,560 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 19,636,030 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 17,280,092 |
| Dec 9, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 17,896,030 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 30,570,141 |
| Dec 7, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 23,188,700 |
| Dec 4, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 33,577,077 |