Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 1.630
-0.040 (-2.40%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | - | - | 5,901,014 |
| 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 |
| Dec 3, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 29,640,940 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 24,385,230 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 17,524,399 |
| Nov 30, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 22,829,210 |
| Nov 27, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 17,017,360 |
| Nov 26, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 63,660,180 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -3.23% | 34,888,430 |
| Nov 24, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 18,081,760 |
| Nov 23, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 12,154,050 |
| Nov 20, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 12,985,970 |
| Nov 19, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 35,217,210 |
| Nov 18, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 44,286,370 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 18,053,960 |
| Nov 16, 2025 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 24,064,500 |
| Nov 13, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 17,549,760 |
| Nov 12, 2025 | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | 1.57% | 28,196,370 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 19,498,800 |
| Nov 10, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 23,756,820 |
| Nov 9, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 18,703,480 |
| Nov 6, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.14% | 47,926,830 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 71,398,860 |
| Nov 4, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -3.08% | 92,816,510 |
| Nov 3, 2025 | 2.06 | 2.06 | 1.91 | 1.95 | 1.95 | -5.80% | 105,235,700 |
| Nov 2, 2025 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -6.76% | 86,314,960 |
| Oct 30, 2025 | 2.20 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 40,241,940 |
| Oct 29, 2025 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | - | 17,100,050 |
| Oct 28, 2025 | 2.22 | 2.24 | 2.19 | 2.20 | 2.20 | -0.90% | 58,265,740 |
| Oct 27, 2025 | 2.16 | 2.23 | 2.16 | 2.22 | 2.22 | 2.78% | 62,827,040 |
| Oct 26, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | 1.89% | 25,986,730 |
| Oct 23, 2025 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | 13,136,450 |
| Oct 22, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 0.47% | 25,333,690 |