Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 6.20
+0.21 (3.51%)
Nov 10, 2026, 3:12 PM AST
TADAWUL:6016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.02 | 6.21 | 6.02 | 6.20 | 6.20 | 3.51% | 854,973 |
| Nov 9, 2026 | 5.97 | 6.09 | 5.83 | 5.99 | 5.99 | 0.67% | 759,477 |
| Nov 8, 2026 | 5.90 | 6.11 | 5.68 | 5.95 | 5.95 | -0.67% | 1,506,047 |
| Nov 5, 2026 | 5.90 | 6.06 | 5.90 | 5.99 | 5.99 | 1.53% | 937,026 |
| Nov 4, 2026 | 5.75 | 6.12 | 5.75 | 5.90 | 5.90 | 1.03% | 1,430,958 |
| Nov 3, 2026 | 6.20 | 6.33 | 5.82 | 5.84 | 5.84 | -4.11% | 3,133,970 |
| Nov 2, 2026 | 5.86 | 6.09 | 5.69 | 6.09 | 6.09 | 2.87% | 1,078,633 |
| Nov 1, 2026 | 5.92 | 5.99 | 5.67 | 5.92 | 5.92 | 1.02% | 244,844 |
| Oct 29, 2026 | 5.90 | 6.09 | 5.80 | 5.86 | 5.86 | -0.85% | 519,524 |
| Oct 28, 2026 | 5.77 | 6.02 | 5.69 | 5.91 | 5.91 | 3.68% | 575,081 |
| Oct 27, 2026 | 5.59 | 5.83 | 5.59 | 5.70 | 5.70 | 1.79% | 606,750 |
| Oct 26, 2026 | 5.37 | 5.66 | 5.22 | 5.60 | 5.60 | 8.74% | 486,859 |
| Oct 25, 2026 | 5.44 | 5.53 | 4.91 | 5.15 | 5.15 | -5.33% | 531,134 |
| Oct 22, 2026 | 5.74 | 5.81 | 5.40 | 5.44 | 5.44 | -6.37% | 746,378 |
| Oct 21, 2026 | 5.88 | 5.97 | 5.76 | 5.81 | 5.81 | -1.19% | 300,699 |
| Oct 20, 2026 | 6.04 | 6.04 | 5.86 | 5.88 | 5.88 | -2.65% | 420,794 |
| Oct 19, 2026 | 6.21 | 6.27 | 6.00 | 6.04 | 6.04 | -2.27% | 417,994 |
| Oct 18, 2026 | 6.16 | 6.26 | 6.11 | 6.18 | 6.18 | 0.49% | 458,321 |
| Oct 15, 2026 | 6.53 | 6.64 | 6.05 | 6.15 | 6.15 | -5.09% | 1,767,385 |
| Oct 14, 2026 | 6.68 | 7.13 | 6.34 | 6.48 | 6.48 | -0.15% | 5,497,544 |
| Oct 13, 2026 | 6.46 | 6.67 | 6.45 | 6.49 | 6.49 | 0.46% | 256,154 |
| Oct 12, 2026 | 6.69 | 6.69 | 6.39 | 6.46 | 6.46 | -1.22% | 66,814 |
| Oct 11, 2026 | 6.50 | 6.55 | 6.28 | 6.54 | 6.54 | 0.31% | 135,113 |
| Oct 8, 2026 | 6.60 | 6.62 | 6.38 | 6.52 | 6.52 | -1.95% | 156,347 |
| Oct 7, 2026 | 6.71 | 6.77 | 6.59 | 6.65 | 6.65 | -0.89% | 126,622 |
| Oct 6, 2026 | 6.60 | 6.76 | 6.57 | 6.71 | 6.71 | 1.05% | 180,255 |
| Oct 5, 2026 | 6.77 | 6.80 | 6.44 | 6.64 | 6.64 | 2.31% | 472,370 |
| Oct 4, 2026 | 6.30 | 6.50 | 6.30 | 6.49 | 6.49 | 2.53% | 277,306 |
| Oct 1, 2026 | 6.37 | 6.40 | 6.32 | 6.33 | 6.33 | -0.63% | 91,454 |
| Sep 30, 2026 | 6.29 | 6.43 | 6.29 | 6.37 | 6.37 | -0.47% | 142,452 |
| Sep 29, 2026 | 6.55 | 6.55 | 6.29 | 6.40 | 6.40 | -2.14% | 129,829 |
| Sep 28, 2026 | 6.57 | 6.60 | 6.52 | 6.54 | 6.54 | -0.46% | 140,848 |
| Sep 27, 2026 | 6.61 | 6.66 | 6.50 | 6.57 | 6.57 | -0.61% | 127,890 |
| Sep 24, 2026 | 6.65 | 6.69 | 6.60 | 6.61 | 6.61 | -0.60% | 93,725 |
| Sep 22, 2026 | 6.52 | 6.66 | 6.52 | 6.65 | 6.65 | 1.99% | 168,950 |
| Sep 21, 2026 | 6.50 | 6.65 | 6.50 | 6.52 | 6.52 | -0.46% | 285,389 |
| Sep 20, 2026 | 6.63 | 6.68 | 6.55 | 6.55 | 6.55 | -1.95% | 188,226 |
| Sep 17, 2026 | 6.72 | 6.76 | 6.62 | 6.68 | 6.68 | -0.60% | 192,621 |
| Sep 16, 2026 | 6.75 | 6.82 | 6.67 | 6.72 | 6.72 | -0.15% | 173,301 |
| Sep 15, 2026 | 6.90 | 6.98 | 6.72 | 6.73 | 6.73 | -2.75% | 216,164 |
| Sep 14, 2026 | 6.86 | 6.98 | 6.78 | 6.92 | 6.92 | 0.14% | 315,878 |
| Sep 13, 2026 | 7.10 | 7.12 | 6.89 | 6.91 | 6.91 | -3.22% | 319,892 |
| Sep 10, 2026 | 7.24 | 7.24 | 7.12 | 7.14 | 7.14 | -0.83% | 279,284 |
| Sep 9, 2026 | 7.19 | 7.22 | 7.18 | 7.20 | 7.20 | - | 71,938 |
| Sep 8, 2026 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | -0.55% | 115,178 |
| Sep 7, 2026 | 7.24 | 7.27 | 7.20 | 7.24 | 7.24 | -0.14% | 151,644 |
| Sep 6, 2026 | 7.20 | 7.27 | 7.20 | 7.25 | 7.25 | 0.28% | 80,738 |
| Sep 3, 2026 | 7.22 | 7.26 | 7.19 | 7.23 | 7.23 | 0.28% | 181,144 |
| Sep 2, 2026 | 7.23 | 7.25 | 7.19 | 7.21 | 7.21 | -0.55% | 157,750 |
| Sep 1, 2026 | 7.32 | 7.38 | 7.25 | 7.25 | 7.25 | -1.09% | 194,931 |