Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 16.29
-0.18 (-1.09%)
Oct 29, 2025, 3:17 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 16.20 | 16.26 | 16.01 | 16.02 | 16.02 | -0.80% | 198,266 |
| Sep 29, 2025 | 16.33 | 16.33 | 16.05 | 16.15 | 16.15 | 0.62% | 365,924 |
| Sep 28, 2025 | 15.73 | 16.32 | 15.73 | 16.05 | 16.05 | 2.03% | 574,139 |
| Sep 25, 2025 | 15.94 | 15.99 | 15.60 | 15.73 | 15.73 | -0.32% | 307,535 |
| Sep 24, 2025 | 15.53 | 15.92 | 15.53 | 15.78 | 15.78 | 1.61% | 293,768 |
| Sep 22, 2025 | 15.70 | 15.70 | 15.50 | 15.53 | 15.53 | -1.08% | 126,372 |
| Sep 21, 2025 | 15.51 | 16.00 | 15.50 | 15.70 | 15.70 | 1.29% | 304,826 |
| Sep 18, 2025 | 15.49 | 15.70 | 15.49 | 15.50 | 15.50 | -0.19% | 193,323 |
| Sep 17, 2025 | 15.28 | 16.10 | 15.20 | 15.53 | 15.53 | 2.24% | 716,192 |
| Sep 16, 2025 | 14.87 | 15.28 | 14.87 | 15.19 | 15.19 | 1.74% | 148,333 |
| Sep 15, 2025 | 14.85 | 15.06 | 14.75 | 14.93 | 14.93 | 0.54% | 110,204 |
| Sep 14, 2025 | 14.71 | 15.05 | 14.71 | 14.85 | 14.85 | -1.33% | 203,249 |
| Sep 11, 2025 | 15.07 | 15.24 | 14.95 | 15.05 | 15.05 | -0.40% | 112,625 |
| Sep 10, 2025 | 15.32 | 15.35 | 15.11 | 15.11 | 15.11 | -1.88% | 113,759 |
| Sep 9, 2025 | 15.25 | 15.40 | 14.98 | 15.40 | 15.40 | 1.38% | 186,897 |
| Sep 8, 2025 | 15.32 | 15.43 | 15.04 | 15.19 | 15.19 | -1.24% | 200,912 |
| Sep 7, 2025 | 15.40 | 15.50 | 15.38 | 15.38 | 15.38 | -0.13% | 58,076 |
| Sep 4, 2025 | 15.49 | 15.58 | 15.37 | 15.40 | 15.40 | -0.52% | 112,784 |
| 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 |