Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 1.920
-0.010 (-0.52%)
May 21, 2026, 3:18 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 19,340,950 |
| May 20, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 25,295,970 |
| May 19, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 36,952,510 |
| May 18, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 16,281,110 |
| May 17, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 7,279,826 |
| May 14, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 21,061,600 |
| May 13, 2026 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 48,854,020 |
| May 12, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 25,663,120 |
| May 11, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 33,705,800 |
| May 10, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 17,649,840 |
| May 7, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.89 | -0.50% | 31,915,170 |
| May 6, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.90 | 1.53% | 29,142,680 |
| May 5, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.87 | -2.49% | 43,600,490 |
| May 4, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 1.92 | -0.99% | 41,612,160 |
| May 3, 2026 | 2.04 | 2.05 | 2.03 | 2.03 | 1.94 | -0.49% | 20,025,230 |
| Apr 30, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 1.95 | -0.49% | 158,569,100 |
| Apr 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | 9.63% | 52,978,570 |
| Apr 28, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.79 | -0.53% | 33,181,150 |
| Apr 27, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.79 | - | 75,789,540 |
| Apr 26, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.79 | 0.53% | 15,278,600 |
| Apr 23, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.79 | - | 12,769,690 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.79 | -1.06% | 11,848,860 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.80 | 0.53% | 15,816,430 |
| Apr 20, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.79 | -1.05% | 25,105,180 |
| Apr 19, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.81 | -1.04% | 14,281,010 |
| Apr 16, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.83 | - | 33,022,720 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.83 | 2.13% | 39,928,980 |
| Apr 14, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.79 | - | 18,130,860 |
| Apr 13, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.79 | 0.53% | 13,476,610 |
| Apr 12, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.79 | -1.06% | 19,468,450 |
| Apr 9, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.80 | - | 15,472,210 |
| Apr 8, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.80 | 2.16% | 48,127,950 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.77 | -0.54% | 24,912,580 |
| Apr 6, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.78 | - | 32,096,230 |
| Apr 5, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.78 | -2.11% | 27,326,980 |
| Apr 2, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.81 | - | 26,136,000 |
| Apr 1, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.81 | - | 24,271,140 |
| Mar 31, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.81 | -1.55% | 51,365,060 |
| Mar 30, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.84 | -0.52% | 28,181,410 |
| Mar 29, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.85 | -1.02% | 20,825,260 |
| Mar 26, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.87 | -0.51% | 26,594,430 |
| Mar 25, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.88 | 3.68% | 44,549,290 |
| Mar 24, 2026 | 1.81 | 1.93 | 1.81 | 1.90 | 1.81 | 5.56% | 53,348,790 |
| Mar 16, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.72 | 1.12% | 40,869,020 |
| Mar 15, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.70 | -3.78% | 27,621,120 |
| Mar 12, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.77 | -2.63% | 44,514,130 |
| Mar 11, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.81 | -1.04% | 23,074,410 |
| Mar 10, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.83 | -1.54% | 31,807,670 |
| Mar 9, 2026 | 1.98 | 1.99 | 1.91 | 1.95 | 1.86 | -2.01% | 39,351,370 |
| Mar 8, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.90 | -1.00% | 36,438,710 |