Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 15.43
+0.95 (6.56%)
Dec 10, 2025, 1:45 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 14.70 | 14.77 | 14.41 | 14.48 | 14.48 | -1.50% | 145,286 |
| Dec 8, 2025 | 14.54 | 14.90 | 14.40 | 14.70 | 14.70 | 1.38% | 210,439 |
| Dec 7, 2025 | 14.38 | 14.69 | 14.23 | 14.50 | 14.50 | 0.83% | 316,561 |
| Dec 4, 2025 | 14.59 | 14.60 | 14.30 | 14.38 | 14.38 | -0.07% | 163,663 |
| Dec 3, 2025 | 14.42 | 14.42 | 14.16 | 14.39 | 14.39 | 1.20% | 129,816 |
| Dec 2, 2025 | 14.30 | 14.60 | 14.15 | 14.22 | 14.22 | -0.56% | 184,759 |
| Dec 1, 2025 | 14.40 | 14.55 | 14.27 | 14.30 | 14.30 | -0.63% | 138,594 |
| Nov 30, 2025 | 14.98 | 14.98 | 14.35 | 14.39 | 14.39 | -3.16% | 144,757 |
| Nov 27, 2025 | 15.25 | 15.42 | 14.86 | 14.86 | 14.86 | -2.56% | 109,695 |
| Nov 26, 2025 | 15.10 | 15.55 | 15.03 | 15.25 | 15.25 | - | 277,099 |
| Nov 25, 2025 | 15.17 | 15.50 | 15.08 | 15.25 | 15.25 | 0.53% | 143,225 |
| Nov 24, 2025 | 15.10 | 15.42 | 15.10 | 15.17 | 15.17 | -0.52% | 93,513 |
| Nov 23, 2025 | 15.31 | 15.45 | 15.21 | 15.25 | 15.25 | -0.39% | 60,677 |
| Nov 20, 2025 | 15.30 | 15.43 | 15.27 | 15.31 | 15.31 | -0.26% | 64,995 |
| Nov 19, 2025 | 15.52 | 15.63 | 15.30 | 15.35 | 15.35 | -1.10% | 104,623 |
| Nov 18, 2025 | 15.42 | 15.64 | 15.33 | 15.52 | 15.52 | 0.65% | 106,656 |
| Nov 17, 2025 | 16.00 | 16.00 | 15.42 | 15.42 | 15.42 | -2.41% | 116,624 |
| Nov 16, 2025 | 15.70 | 16.17 | 15.66 | 15.80 | 15.80 | 0.64% | 288,413 |
| Nov 13, 2025 | 16.19 | 16.19 | 15.64 | 15.70 | 15.70 | -2.18% | 229,892 |
| Nov 12, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | 0.19% | 65,436 |
| Nov 11, 2025 | 16.02 | 16.19 | 15.99 | 16.02 | 16.02 | 0.06% | 78,983 |
| Nov 10, 2025 | 15.97 | 16.09 | 15.94 | 16.01 | 16.01 | 0.31% | 78,451 |
| Nov 9, 2025 | 16.15 | 16.30 | 15.95 | 15.96 | 15.96 | -0.99% | 196,060 |
| Nov 6, 2025 | 16.03 | 16.42 | 16.03 | 16.12 | 16.12 | 0.69% | 181,614 |
| Nov 5, 2025 | 15.97 | 16.69 | 15.97 | 16.01 | 16.01 | -0.25% | 428,659 |
| Nov 4, 2025 | 16.64 | 16.73 | 16.00 | 16.05 | 16.05 | -3.37% | 163,993 |
| Nov 3, 2025 | 16.04 | 16.85 | 15.96 | 16.61 | 16.61 | 3.55% | 704,289 |
| Nov 2, 2025 | 16.15 | 16.22 | 15.95 | 16.04 | 16.04 | -0.74% | 173,014 |
| Oct 30, 2025 | 16.19 | 16.38 | 16.15 | 16.16 | 16.16 | -0.80% | 138,000 |
| Oct 29, 2025 | 16.60 | 16.60 | 16.27 | 16.29 | 16.29 | -1.09% | 97,126 |
| Oct 28, 2025 | 16.31 | 16.80 | 16.23 | 16.47 | 16.47 | 1.35% | 406,122 |
| Oct 27, 2025 | 16.21 | 16.38 | 16.21 | 16.25 | 16.25 | - | 50,400 |
| Oct 26, 2025 | 16.16 | 16.34 | 16.16 | 16.25 | 16.25 | 0.37% | 47,643 |
| Oct 23, 2025 | 16.30 | 16.30 | 16.06 | 16.19 | 16.19 | -0.92% | 74,076 |
| Oct 22, 2025 | 16.06 | 16.36 | 16.06 | 16.34 | 16.34 | 0.25% | 85,206 |
| Oct 21, 2025 | 16.50 | 16.50 | 16.15 | 16.30 | 16.30 | -1.09% | 147,014 |
| Oct 20, 2025 | 16.69 | 16.77 | 16.48 | 16.48 | 16.48 | -1.38% | 88,506 |
| Oct 19, 2025 | 16.86 | 16.97 | 16.69 | 16.71 | 16.71 | -0.54% | 136,184 |
| Oct 16, 2025 | 16.52 | 17.17 | 16.37 | 16.80 | 16.80 | 1.76% | 438,365 |
| Oct 15, 2025 | 16.51 | 16.54 | 16.39 | 16.51 | 16.51 | - | 114,172 |
| Oct 14, 2025 | 16.71 | 16.81 | 16.51 | 16.51 | 16.51 | -0.96% | 163,903 |
| Oct 13, 2025 | 16.69 | 16.79 | 16.60 | 16.67 | 16.67 | 0.36% | 159,727 |
| Oct 12, 2025 | 16.30 | 16.70 | 16.20 | 16.61 | 16.61 | -1.60% | 270,946 |
| Oct 9, 2025 | 16.70 | 17.33 | 16.70 | 16.88 | 16.88 | 1.02% | 1,006,610 |
| Oct 8, 2025 | 16.70 | 16.87 | 16.56 | 16.71 | 16.71 | 0.30% | 279,139 |
| Oct 7, 2025 | 16.64 | 16.92 | 16.60 | 16.66 | 16.66 | 0.12% | 213,649 |
| Oct 6, 2025 | 16.62 | 16.81 | 16.55 | 16.64 | 16.64 | -0.36% | 326,065 |
| Oct 5, 2025 | 16.60 | 17.15 | 16.60 | 16.70 | 16.70 | 0.66% | 689,897 |
| Oct 2, 2025 | 16.05 | 17.00 | 16.00 | 16.59 | 16.59 | 3.62% | 1,681,125 |
| Oct 1, 2025 | 16.14 | 16.20 | 16.00 | 16.01 | 16.01 | -0.06% | 154,235 |