Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 8.72
-0.05 (-0.57%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.87 | 8.87 | 8.71 | 8.77 | 8.77 | -0.79% | 408,089 |
| Jan 19, 2026 | 8.99 | 9.10 | 8.82 | 8.84 | 8.84 | -1.67% | 463,183 |
| Jan 18, 2026 | 8.80 | 9.04 | 8.80 | 8.99 | 8.99 | 2.86% | 554,540 |
| Jan 15, 2026 | 8.86 | 8.92 | 8.73 | 8.74 | 8.74 | -2.02% | 315,470 |
| Jan 14, 2026 | 9.06 | 9.12 | 8.87 | 8.92 | 8.92 | -1.55% | 690,867 |
| Jan 13, 2026 | 9.00 | 9.29 | 8.88 | 9.06 | 9.06 | 0.78% | 1,487,735 |
| Jan 12, 2026 | 8.96 | 9.41 | 8.85 | 8.99 | 8.99 | 5.02% | 4,032,818 |
| Jan 11, 2026 | 7.77 | 8.56 | 7.77 | 8.56 | 8.56 | 9.88% | 2,402,726 |
| Jan 8, 2026 | 7.98 | 8.00 | 7.72 | 7.79 | 7.79 | -2.38% | 841,175 |
| Jan 7, 2026 | 8.25 | 8.37 | 7.95 | 7.98 | 7.98 | -1.85% | 949,560 |
| Jan 6, 2026 | 8.65 | 8.78 | 8.11 | 8.13 | 8.13 | -8.14% | 1,404,458 |
| Jan 5, 2026 | 9.41 | 9.51 | 8.84 | 8.85 | 8.85 | -5.75% | 911,133 |
| Jan 4, 2026 | 9.62 | 9.97 | 9.37 | 9.39 | 9.39 | 2.20% | 1,404,706 |
| Jan 1, 2026 | 9.28 | 9.38 | 9.19 | 9.19 | 9.19 | -0.73% | 558,096 |
| Dec 31, 2025 | 9.11 | 9.37 | 9.11 | 9.26 | 9.26 | 1.71% | 416,190 |
| Dec 30, 2025 | 9.44 | 9.51 | 9.06 | 9.10 | 9.10 | -3.58% | 414,492 |
| Dec 29, 2025 | 9.30 | 9.56 | 9.25 | 9.44 | 9.44 | 1.01% | 340,728 |
| Dec 28, 2025 | 9.37 | 9.42 | 9.12 | 9.34 | 9.34 | 0.06% | 397,081 |
| Dec 25, 2025 | 9.28 | 9.34 | 9.26 | 9.34 | 9.34 | 0.61% | 228,376 |
| Dec 24, 2025 | 9.41 | 9.43 | 9.27 | 9.28 | 9.28 | -0.80% | 333,083 |
| Dec 23, 2025 | 9.22 | 9.70 | 9.19 | 9.36 | 9.36 | 2.53% | 1,299,324 |
| Dec 22, 2025 | 9.41 | 9.41 | 9.08 | 9.13 | 9.13 | -2.34% | 405,456 |
| Dec 21, 2025 | 9.28 | 9.48 | 9.28 | 9.34 | 9.34 | 0.74% | 385,427 |
| Dec 18, 2025 | 9.44 | 9.48 | 9.23 | 9.28 | 9.28 | -2.05% | 488,904 |
| Dec 17, 2025 | 9.50 | 9.71 | 9.46 | 9.47 | 9.47 | -0.13% | 709,948 |
| Dec 16, 2025 | 9.69 | 9.74 | 9.45 | 9.48 | 9.48 | -2.14% | 663,881 |
| Dec 15, 2025 | 10.13 | 10.36 | 9.58 | 9.69 | 9.69 | -4.02% | 1,635,566 |
| Dec 14, 2025 | 10.25 | 10.74 | 10.09 | 10.09 | 10.09 | -1.04% | 1,997,548 |
| Dec 11, 2025 | 9.56 | 10.44 | 9.38 | 10.20 | 10.20 | 6.66% | 2,154,952 |
| Dec 10, 2025 | 9.25 | 9.93 | 9.25 | 9.56 | 9.56 | 5.67% | 1,876,001 |
| Dec 9, 2025 | 9.19 | 9.23 | 9.01 | 9.05 | 9.05 | -1.50% | 232,457 |
| Dec 8, 2025 | 9.09 | 9.31 | 9.00 | 9.19 | 9.19 | 1.38% | 336,702 |
| Dec 7, 2025 | 8.99 | 9.18 | 8.89 | 9.06 | 9.06 | 0.83% | 506,497 |
| Dec 4, 2025 | 9.12 | 9.13 | 8.94 | 8.99 | 8.99 | -0.07% | 261,860 |
| Dec 3, 2025 | 9.01 | 9.01 | 8.85 | 8.99 | 8.99 | 1.19% | 207,705 |
| Dec 2, 2025 | 8.94 | 9.13 | 8.84 | 8.89 | 8.89 | -0.56% | 295,614 |
| Dec 1, 2025 | 9.00 | 9.09 | 8.92 | 8.94 | 8.94 | -0.62% | 221,750 |
| Nov 30, 2025 | 9.36 | 9.36 | 8.97 | 8.99 | 8.99 | -3.17% | 231,611 |
| Nov 27, 2025 | 9.53 | 9.64 | 9.29 | 9.29 | 9.29 | -2.55% | 175,512 |
| Nov 26, 2025 | 9.44 | 9.72 | 9.39 | 9.53 | 9.53 | - | 443,358 |
| Nov 25, 2025 | 9.48 | 9.69 | 9.43 | 9.53 | 9.53 | 0.53% | 229,160 |
| Nov 24, 2025 | 9.44 | 9.64 | 9.44 | 9.48 | 9.48 | -0.52% | 149,620 |
| Nov 23, 2025 | 9.57 | 9.66 | 9.51 | 9.53 | 9.53 | -0.40% | 97,083 |
| Nov 20, 2025 | 9.56 | 9.64 | 9.54 | 9.57 | 9.57 | -0.26% | 103,992 |
| Nov 19, 2025 | 9.70 | 9.77 | 9.56 | 9.59 | 9.59 | -1.09% | 167,396 |
| Nov 18, 2025 | 9.64 | 9.78 | 9.58 | 9.70 | 9.70 | 0.64% | 170,649 |
| Nov 17, 2025 | 10.00 | 10.00 | 9.64 | 9.64 | 9.64 | -2.40% | 186,598 |
| Nov 16, 2025 | 9.81 | 10.11 | 9.79 | 9.88 | 9.88 | 0.63% | 461,460 |
| Nov 13, 2025 | 10.12 | 10.12 | 9.78 | 9.81 | 9.81 | -2.17% | 367,827 |
| Nov 12, 2025 | 10.03 | 10.13 | 10.00 | 10.03 | 10.03 | 0.18% | 104,697 |