Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 15.41
-0.07 (-0.45%)
Sep 4, 2025, 2:43 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.28 | 15.80 | 15.28 | 15.48 | 15.48 | 1.31% | 295,007 |
| Sep 2, 2025 | 15.69 | 15.70 | 15.20 | 15.28 | 15.28 | -2.68% | 279,328 |
| Sep 1, 2025 | 15.86 | 15.88 | 15.56 | 15.70 | 15.70 | -0.63% | 170,436 |
| Aug 31, 2025 | 15.84 | 16.08 | 15.73 | 15.80 | 15.80 | -0.50% | 226,540 |
| Aug 28, 2025 | 15.97 | 16.00 | 15.84 | 15.88 | 15.88 | -0.56% | 189,434 |
| Aug 27, 2025 | 16.05 | 16.19 | 15.89 | 15.97 | 15.97 | -0.13% | 250,586 |
| Aug 26, 2025 | 16.24 | 16.24 | 15.94 | 15.99 | 15.99 | -1.42% | 241,658 |
| Aug 25, 2025 | 16.55 | 16.55 | 16.13 | 16.22 | 16.22 | -1.99% | 247,218 |
| Aug 24, 2025 | 16.02 | 17.00 | 16.02 | 16.55 | 16.55 | 5.15% | 1,134,948 |
| Aug 21, 2025 | 15.96 | 16.00 | 15.70 | 15.74 | 15.74 | -1.32% | 183,634 |
| Aug 20, 2025 | 16.03 | 16.15 | 15.93 | 15.95 | 15.95 | -1.42% | 171,860 |
| Aug 19, 2025 | 16.29 | 16.30 | 16.11 | 16.18 | 16.18 | -0.49% | 162,378 |
| Aug 18, 2025 | 16.30 | 16.55 | 16.15 | 16.26 | 16.26 | -0.18% | 369,784 |
| Aug 17, 2025 | 16.20 | 16.30 | 16.03 | 16.29 | 16.29 | 0.74% | 335,200 |
| Aug 14, 2025 | 16.07 | 16.40 | 15.87 | 16.17 | 16.17 | 0.75% | 541,707 |
| Aug 13, 2025 | 16.59 | 16.59 | 16.05 | 16.05 | 16.05 | -1.53% | 280,833 |
| Aug 12, 2025 | 16.80 | 16.80 | 16.24 | 16.30 | 16.30 | -2.22% | 431,968 |
| Aug 11, 2025 | 17.07 | 17.74 | 16.63 | 16.67 | 16.67 | -1.13% | 1,644,916 |
| Aug 10, 2025 | 17.10 | 17.45 | 16.86 | 16.86 | 16.86 | -0.41% | 850,092 |
| Aug 7, 2025 | 17.20 | 18.10 | 16.87 | 16.93 | 16.93 | 0.59% | 3,284,124 |
| Aug 6, 2025 | 15.90 | 16.83 | 15.71 | 16.83 | 16.83 | 10.00% | 1,307,829 |
| Aug 5, 2025 | 15.23 | 15.58 | 15.16 | 15.30 | 15.30 | 0.72% | 264,532 |
| Aug 4, 2025 | 15.30 | 15.33 | 15.14 | 15.19 | 15.19 | -1.11% | 110,851 |
| Aug 3, 2025 | 15.34 | 15.36 | 15.10 | 15.36 | 15.36 | 0.13% | 134,193 |
| Jul 31, 2025 | 15.44 | 15.51 | 15.26 | 15.34 | 15.34 | -0.71% | 225,897 |
| Jul 30, 2025 | 15.40 | 15.94 | 15.31 | 15.45 | 15.45 | 0.65% | 321,730 |
| Jul 29, 2025 | 15.57 | 15.68 | 15.30 | 15.35 | 15.35 | -1.60% | 173,191 |
| Jul 28, 2025 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | -1.89% | 389,301 |
| Jul 27, 2025 | 15.30 | 16.30 | 15.25 | 15.90 | 15.90 | 4.88% | 833,541 |
| Jul 24, 2025 | 15.35 | 15.40 | 15.09 | 15.16 | 15.16 | -0.66% | 147,534 |
| Jul 23, 2025 | 15.30 | 15.44 | 15.03 | 15.26 | 15.26 | 0.20% | 213,487 |
| Jul 22, 2025 | 15.85 | 15.85 | 15.14 | 15.23 | 15.23 | -3.55% | 382,811 |
| Jul 21, 2025 | 15.75 | 15.87 | 15.69 | 15.79 | 15.79 | -0.44% | 131,036 |
| Jul 20, 2025 | 16.01 | 16.17 | 15.80 | 15.86 | 15.86 | -1.06% | 166,042 |
| Jul 17, 2025 | 15.93 | 16.09 | 15.90 | 16.03 | 16.03 | 0.69% | 81,647 |
| Jul 16, 2025 | 16.01 | 16.15 | 15.92 | 15.92 | 15.92 | -0.56% | 229,412 |
| Jul 15, 2025 | 16.26 | 16.29 | 16.00 | 16.01 | 16.01 | -1.48% | 212,036 |
| Jul 14, 2025 | 16.50 | 16.50 | 16.19 | 16.25 | 16.25 | -2.11% | 251,567 |
| Jul 13, 2025 | 16.76 | 16.88 | 16.52 | 16.60 | 16.60 | -0.95% | 217,448 |
| Jul 10, 2025 | 16.66 | 16.84 | 16.62 | 16.76 | 16.76 | 0.60% | 290,126 |
| Jul 9, 2025 | 16.83 | 16.96 | 16.64 | 16.66 | 16.66 | -1.01% | 418,735 |
| Jul 8, 2025 | 16.88 | 17.49 | 16.60 | 16.83 | 16.83 | -0.36% | 1,250,586 |
| Jul 7, 2025 | 16.77 | 17.22 | 16.70 | 16.89 | 16.89 | 0.90% | 910,732 |
| Jul 6, 2025 | 16.69 | 16.85 | 16.50 | 16.74 | 16.74 | 1.95% | 227,584 |
| Jul 3, 2025 | 16.59 | 16.70 | 16.20 | 16.42 | 16.42 | -0.97% | 184,159 |
| Jul 2, 2025 | 16.80 | 16.93 | 16.55 | 16.58 | 16.58 | -1.19% | 201,608 |
| Jul 1, 2025 | 16.80 | 16.98 | 16.73 | 16.78 | 16.78 | - | 325,829 |
| Jun 30, 2025 | 16.98 | 17.08 | 16.77 | 16.78 | 16.78 | -1.18% | 295,484 |
| Jun 29, 2025 | 16.44 | 17.19 | 16.44 | 16.98 | 16.98 | 4.04% | 812,969 |
| Jun 26, 2025 | 16.28 | 16.42 | 16.24 | 16.32 | 16.32 | - | 205,764 |