Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 2.400
+0.020 (0.84%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:6015 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.40 | 2.43 | 2.38 | 2.40 | 2.40 | 0.84% | 31,674,569 |
| Aug 12, 2026 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | 3.03% | 22,562,421 |
| Aug 11, 2026 | 2.34 | 2.34 | 2.29 | 2.31 | 2.31 | -1.28% | 21,375,200 |
| Aug 10, 2026 | 2.37 | 2.41 | 2.33 | 2.34 | 2.34 | -1.27% | 28,928,200 |
| Aug 9, 2026 | 2.34 | 2.43 | 2.34 | 2.37 | 2.37 | 1.28% | 26,909,636 |
| Aug 6, 2026 | 2.29 | 2.35 | 2.28 | 2.34 | 2.34 | 2.18% | 25,061,339 |
| Aug 5, 2026 | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | 1.55% | 19,127,262 |
| Aug 4, 2026 | 2.30 | 2.31 | 2.27 | 2.30 | 2.26 | 0.88% | 18,226,112 |
| Aug 3, 2026 | 2.23 | 2.30 | 2.23 | 2.28 | 2.24 | 2.70% | 38,769,003 |
| Aug 2, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.18 | -0.89% | 15,364,635 |
| Jul 30, 2026 | 2.23 | 2.25 | 2.20 | 2.24 | 2.20 | -0.44% | 21,462,832 |
| Jul 29, 2026 | 2.16 | 2.26 | 2.16 | 2.25 | 2.21 | 7.66% | 94,886,283 |
| Jul 28, 2026 | 2.11 | 2.11 | 2.08 | 2.09 | 2.05 | -0.48% | 8,048,442 |
| Jul 27, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.06 | -0.47% | 11,863,314 |
| Jul 26, 2026 | 2.11 | 2.13 | 2.10 | 2.11 | 2.07 | -0.47% | 5,325,965 |
| Jul 23, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.08 | - | 10,045,665 |
| Jul 22, 2026 | 2.09 | 2.12 | 2.08 | 2.12 | 2.08 | 1.44% | 9,649,895 |
| Jul 21, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.05 | - | 10,804,483 |
| Jul 20, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.05 | -0.48% | 14,305,181 |
| Jul 19, 2026 | 2.12 | 2.13 | 2.10 | 2.10 | 2.06 | -1.41% | 10,386,596 |
| Jul 16, 2026 | 2.13 | 2.15 | 2.12 | 2.13 | 2.09 | -0.47% | 10,075,706 |
| Jul 15, 2026 | 2.12 | 2.14 | 2.11 | 2.14 | 2.10 | - | 11,411,169 |
| Jul 14, 2026 | 2.11 | 2.17 | 2.11 | 2.14 | 2.10 | 0.94% | 31,606,470 |
| Jul 13, 2026 | 2.07 | 2.13 | 2.06 | 2.12 | 2.08 | 2.42% | 21,179,597 |
| Jul 12, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.03 | - | 3,386,908 |
| Jul 9, 2026 | 2.05 | 2.08 | 2.04 | 2.07 | 2.03 | 0.98% | 12,888,875 |
| Jul 8, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.01 | -1.44% | 12,148,867 |
| Jul 7, 2026 | 2.08 | 2.09 | 2.07 | 2.08 | 2.04 | - | 5,275,283 |
| Jul 6, 2026 | 2.08 | 2.13 | 2.07 | 2.08 | 2.04 | -0.48% | 17,486,453 |
| Jul 5, 2026 | 2.09 | 2.11 | 2.08 | 2.09 | 2.05 | - | 5,311,371 |
| Jul 2, 2026 | 2.11 | 2.13 | 2.09 | 2.09 | 2.05 | -0.95% | 14,899,178 |
| Jul 1, 2026 | 2.09 | 2.12 | 2.08 | 2.11 | 2.07 | 0.96% | 18,013,823 |
| Jun 30, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.05 | 1.95% | 17,312,516 |
| Jun 29, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.01 | - | 11,065,136 |
| Jun 28, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.01 | -0.97% | 6,192,967 |
| Jun 25, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.03 | -0.96% | 9,049,054 |
| Jun 24, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.05 | 2.45% | 31,226,007 |
| Jun 23, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.00 | -0.49% | 23,315,108 |
| Jun 22, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 2.01 | -1.91% | 23,613,524 |
| Jun 21, 2026 | 2.10 | 2.14 | 2.08 | 2.09 | 2.05 | -0.48% | 30,453,919 |
| Jun 18, 2026 | 2.04 | 2.10 | 2.03 | 2.10 | 2.06 | 2.94% | 39,075,850 |
| Jun 17, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.00 | 0.49% | 15,838,380 |
| Jun 16, 2026 | 2.00 | 2.06 | 1.99 | 2.03 | 1.99 | 1.50% | 55,880,940 |
| Jun 15, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 1.96 | 2.56% | 68,115,370 |
| Jun 14, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.91 | 1.04% | 22,664,540 |
| Jun 11, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.89 | 0.52% | 12,016,360 |
| Jun 10, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.88 | -1.03% | 27,586,640 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.90 | 0.52% | 27,567,514 |
| Jun 8, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.89 | -0.52% | 16,224,275 |
| Jun 7, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.90 | -1.02% | 10,328,763 |