Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia · Delayed Price · Currency is SAR 2.090
-0.020 (-0.95%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -0.95% | 14,899,178 |
| Jul 1, 2026 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 18,013,823 |
| Jun 30, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 17,312,510 |
| Jun 29, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | - | 11,065,136 |
| Jun 28, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.97% | 6,192,967 |
| Jun 25, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 9,049,054 |
| Jun 24, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 2.45% | 31,226,007 |
| Jun 23, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 23,315,108 |
| Jun 22, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.91% | 23,613,524 |
| Jun 21, 2026 | 2.10 | 2.14 | 2.08 | 2.09 | 2.09 | -0.48% | 30,453,919 |
| Jun 18, 2026 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 2.94% | 39,075,856 |
| Jun 17, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 15,838,384 |
| Jun 16, 2026 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | 1.50% | 55,880,940 |
| Jun 15, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 2.56% | 68,115,370 |
| Jun 14, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 1.04% | 22,664,540 |
| Jun 11, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 12,016,360 |
| Jun 10, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 27,586,640 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 27,567,514 |
| Jun 8, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 16,224,275 |
| Jun 7, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -1.02% | 10,328,763 |
| Jun 4, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | - | 21,947,720 |
| Jun 3, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 30,887,530 |
| Jun 2, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 25,890,520 |
| Jun 1, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 68,706,980 |
| May 31, 2026 | 1.96 | 1.99 | 1.92 | 1.94 | 1.94 | 1.04% | 35,017,480 |
| 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 |