Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 7.55
-0.10 (-1.31%)
Mar 3, 2026, 3:13 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.60 | 7.82 | 7.54 | 7.65 | 7.65 | -0.52% | 199,062 |
| Mar 1, 2026 | 7.12 | 7.90 | 7.12 | 7.69 | 7.69 | -2.78% | 462,276 |
| Feb 26, 2026 | 7.99 | 8.18 | 7.89 | 7.91 | 7.91 | -0.50% | 387,495 |
| Feb 25, 2026 | 8.00 | 8.26 | 7.92 | 7.95 | 7.95 | 0.63% | 410,455 |
| Feb 24, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | -2.83% | 286,168 |
| Feb 23, 2026 | 8.28 | 8.47 | 8.10 | 8.13 | 8.13 | -4.01% | 287,616 |
| Feb 19, 2026 | 8.95 | 8.98 | 8.41 | 8.47 | 8.47 | -5.36% | 374,932 |
| Feb 18, 2026 | 8.95 | 9.02 | 8.91 | 8.95 | 8.95 | -0.78% | 113,145 |
| Feb 17, 2026 | 8.91 | 9.07 | 8.86 | 9.02 | 9.02 | 0.78% | 260,007 |
| Feb 16, 2026 | 9.08 | 9.10 | 8.93 | 8.95 | 8.95 | -1.32% | 356,388 |
| Feb 15, 2026 | 9.17 | 9.17 | 9.01 | 9.07 | 9.07 | - | 447,501 |
| Feb 12, 2026 | 9.22 | 9.22 | 9.05 | 9.07 | 9.07 | -0.66% | 348,607 |
| Feb 11, 2026 | 9.09 | 9.27 | 9.01 | 9.13 | 9.13 | 0.22% | 346,825 |
| Feb 10, 2026 | 9.17 | 9.25 | 9.06 | 9.11 | 9.11 | 0.55% | 245,705 |
| Feb 9, 2026 | 9.20 | 9.60 | 9.06 | 9.06 | 9.06 | 0.11% | 1,205,828 |
| Feb 8, 2026 | 9.20 | 9.31 | 8.99 | 9.05 | 9.05 | -0.98% | 515,267 |
| Feb 5, 2026 | 9.13 | 9.24 | 9.11 | 9.14 | 9.14 | -1.08% | 322,759 |
| Feb 4, 2026 | 9.21 | 9.29 | 9.08 | 9.24 | 9.24 | -0.22% | 536,452 |
| Feb 3, 2026 | 9.40 | 9.60 | 9.24 | 9.26 | 9.26 | -1.80% | 628,570 |
| Feb 2, 2026 | 9.25 | 9.55 | 9.24 | 9.43 | 9.43 | 1.18% | 454,853 |
| Feb 1, 2026 | 9.40 | 9.68 | 9.30 | 9.32 | 9.32 | -3.22% | 394,063 |
| Jan 29, 2026 | 9.72 | 9.79 | 9.52 | 9.63 | 9.63 | -0.31% | 574,697 |
| Jan 28, 2026 | 9.61 | 10.46 | 9.60 | 9.66 | 9.66 | 0.52% | 4,846,791 |
| Jan 27, 2026 | 9.78 | 9.79 | 9.45 | 9.61 | 9.61 | -1.84% | 1,419,153 |
| Jan 26, 2026 | 9.30 | 9.92 | 9.20 | 9.79 | 9.79 | 4.82% | 1,424,244 |
| Jan 25, 2026 | 8.95 | 9.36 | 8.95 | 9.34 | 9.34 | 4.01% | 789,321 |
| Jan 22, 2026 | 8.71 | 9.25 | 8.71 | 8.98 | 8.98 | 3.22% | 1,302,519 |
| Jan 21, 2026 | 8.83 | 8.85 | 8.68 | 8.70 | 8.70 | -0.80% | 436,804 |
| 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 |