Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 2.030
-0.020 (-0.98%)
Oct 8, 2025, 3:17 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 19,601,245 |
| Oct 7, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | - | 42,025,833 |
| Oct 6, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 26,589,595 |
| Oct 5, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 26,775,572 |
| Oct 2, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | - | 17,543,388 |
| Oct 1, 2025 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 39,146,792 |
| Sep 30, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 39,146,792 |
| Sep 29, 2025 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | - | 42,154,794 |
| Sep 28, 2025 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 3.09% | 38,478,512 |
| Sep 25, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 43,909,398 |
| Sep 24, 2025 | 1.94 | 2.02 | 1.93 | 1.97 | 1.97 | 2.60% | 63,077,566 |
| Sep 22, 2025 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 31,010,084 |
| Sep 21, 2025 | 1.92 | 1.98 | 1.90 | 1.97 | 1.97 | 3.14% | 27,980,761 |
| Sep 18, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 26,523,455 |
| Sep 17, 2025 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 22,509,317 |
| Sep 16, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 19,786,114 |
| Sep 15, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 15,507,829 |
| Sep 14, 2025 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 1.08% | 14,122,935 |
| Sep 11, 2025 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 27,584,024 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -2.08% | 24,572,451 |
| Sep 9, 2025 | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | 1.59% | 30,680,864 |
| Sep 8, 2025 | 1.91 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 33,988,184 |
| Sep 7, 2025 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.04% | 15,677,513 |
| 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 |