Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 1.850
+0.050 (2.78%)
Mar 24, 2026, 10:56 AM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 40,869,020 |
| Mar 15, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -3.78% | 27,621,120 |
| Mar 12, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 44,514,136 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 23,074,410 |
| Mar 10, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 31,807,670 |
| Mar 9, 2026 | 1.98 | 1.99 | 1.91 | 1.95 | 1.95 | -2.01% | 39,351,370 |
| Mar 8, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 36,438,710 |
| Mar 5, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 27,781,100 |
| Mar 4, 2026 | 1.92 | 2.02 | 1.89 | 2.01 | 2.01 | 2.55% | 60,899,310 |
| Mar 3, 2026 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | 0.51% | 32,880,140 |
| Mar 2, 2026 | 1.95 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 35,478,940 |
| Mar 1, 2026 | 1.92 | 2.02 | 1.92 | 1.96 | 1.96 | -4.39% | 41,774,220 |
| Feb 26, 2026 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | -0.49% | 27,663,070 |
| Feb 25, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 17,489,190 |
| Feb 24, 2026 | 2.11 | 2.12 | 2.05 | 2.08 | 2.08 | -1.89% | 36,641,620 |
| Feb 23, 2026 | 2.06 | 2.12 | 2.05 | 2.12 | 2.12 | 2.42% | 57,020,440 |
| Feb 19, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 52,690,010 |
| Feb 18, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.96% | 50,712,140 |
| Feb 17, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 50,334,330 |
| Feb 16, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 32,392,090 |
| Feb 15, 2026 | 2.05 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 37,774,350 |
| Feb 12, 2026 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | 3.55% | 90,835,970 |
| Feb 11, 2026 | 1.98 | 2.03 | 1.92 | 1.97 | 1.97 | 0.51% | 160,769,500 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 9.50% | 115,317,800 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 9.82% | 44,932,390 |
| 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% | 18,549,620 |
| 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% | 38,666,230 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 29,127,990 |
| 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% | 19,187,560 |
| Jan 5, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 18,754,420 |