Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 7.63
-0.09 (-1.17%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.77 | 7.77 | 7.61 | 7.63 | 7.63 | -1.17% | 237,183 |
| Jul 1, 2026 | 7.74 | 7.83 | 7.63 | 7.72 | 7.72 | 0.52% | 492,974 |
| Jun 30, 2026 | 7.48 | 7.81 | 7.46 | 7.68 | 7.68 | 2.95% | 808,822 |
| Jun 29, 2026 | 7.45 | 7.46 | 7.39 | 7.46 | 7.46 | - | 124,811 |
| Jun 28, 2026 | 7.33 | 7.48 | 7.33 | 7.46 | 7.46 | 0.67% | 304,611 |
| Jun 25, 2026 | 7.43 | 7.48 | 7.35 | 7.41 | 7.41 | 0.27% | 462,069 |
| Jun 24, 2026 | 7.45 | 7.52 | 7.38 | 7.49 | 7.39 | 1.08% | 383,614 |
| Jun 23, 2026 | 7.54 | 7.54 | 7.40 | 7.41 | 7.31 | -1.33% | 264,723 |
| Jun 22, 2026 | 7.50 | 7.52 | 7.46 | 7.51 | 7.41 | 0.40% | 159,723 |
| Jun 21, 2026 | 7.50 | 7.58 | 7.47 | 7.48 | 7.38 | 0.27% | 280,215 |
| Jun 18, 2026 | 7.56 | 7.58 | 7.45 | 7.46 | 7.36 | -1.32% | 375,716 |
| Jun 17, 2026 | 7.61 | 7.66 | 7.54 | 7.56 | 7.46 | -1.05% | 300,240 |
| Jun 16, 2026 | 7.75 | 7.80 | 7.53 | 7.64 | 7.54 | -1.29% | 634,983 |
| Jun 15, 2026 | 7.74 | 7.85 | 7.73 | 7.74 | 7.64 | 0.13% | 430,842 |
| Jun 14, 2026 | 7.79 | 7.84 | 7.70 | 7.73 | 7.63 | 0.13% | 540,664 |
| Jun 11, 2026 | 7.73 | 7.75 | 7.70 | 7.72 | 7.62 | -0.26% | 190,771 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.70 | 7.74 | 7.64 | -0.13% | 261,501 |
| Jun 9, 2026 | 7.65 | 7.81 | 7.65 | 7.75 | 7.65 | - | 215,127 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.63 | 7.75 | 7.65 | -0.13% | 265,940 |
| Jun 7, 2026 | 7.81 | 7.83 | 7.76 | 7.76 | 7.66 | -1.40% | 243,508 |
| Jun 4, 2026 | 7.91 | 7.93 | 7.86 | 7.87 | 7.76 | -0.51% | 260,750 |
| Jun 3, 2026 | 7.98 | 7.98 | 7.89 | 7.91 | 7.80 | -0.88% | 243,107 |
| Jun 2, 2026 | 8.03 | 8.09 | 7.94 | 7.98 | 7.87 | -0.87% | 590,246 |
| Jun 1, 2026 | 7.94 | 8.15 | 7.94 | 8.05 | 7.94 | 1.39% | 985,926 |
| May 31, 2026 | 7.94 | 8.04 | 7.90 | 7.94 | 7.83 | -0.63% | 392,873 |
| May 21, 2026 | 8.05 | 8.13 | 7.96 | 7.99 | 7.88 | -0.37% | 617,394 |
| May 20, 2026 | 8.00 | 8.05 | 8.00 | 8.02 | 7.91 | 0.38% | 208,890 |
| May 19, 2026 | 8.00 | 8.05 | 7.97 | 7.99 | 7.88 | -0.12% | 500,349 |
| May 18, 2026 | 7.99 | 8.09 | 7.96 | 8.00 | 7.89 | 0.13% | 1,150,733 |
| May 17, 2026 | 7.82 | 8.03 | 7.76 | 7.99 | 7.88 | 2.17% | 1,277,085 |
| May 14, 2026 | 7.79 | 8.07 | 7.79 | 7.82 | 7.72 | 0.13% | 1,125,282 |
| May 13, 2026 | 7.82 | 7.88 | 7.78 | 7.81 | 7.71 | -0.38% | 190,794 |
| May 12, 2026 | 7.90 | 7.94 | 7.82 | 7.84 | 7.74 | -0.63% | 249,222 |
| May 11, 2026 | 8.04 | 8.04 | 7.88 | 7.89 | 7.78 | -1.37% | 347,767 |
| May 10, 2026 | 7.86 | 8.05 | 7.74 | 8.00 | 7.89 | 1.78% | 801,809 |
| May 7, 2026 | 8.31 | 8.40 | 7.86 | 7.86 | 7.75 | -1.75% | 2,151,847 |
| May 6, 2026 | 7.69 | 8.12 | 7.69 | 8.00 | 7.89 | 3.09% | 2,440,993 |
| May 5, 2026 | 7.82 | 7.89 | 7.64 | 7.76 | 7.66 | -0.39% | 461,448 |
| May 4, 2026 | 7.82 | 7.82 | 7.72 | 7.79 | 7.69 | -0.38% | 313,210 |
| May 3, 2026 | 7.78 | 7.86 | 7.78 | 7.82 | 7.72 | 0.51% | 224,997 |
| Apr 30, 2026 | 7.80 | 7.87 | 7.75 | 7.78 | 7.68 | -0.77% | 350,235 |
| Apr 29, 2026 | 7.83 | 8.07 | 7.75 | 7.84 | 7.74 | 1.03% | 1,197,375 |
| Apr 28, 2026 | 7.85 | 7.89 | 7.68 | 7.76 | 7.66 | -0.39% | 527,271 |
| Apr 27, 2026 | 7.90 | 7.95 | 7.79 | 7.79 | 7.69 | -0.64% | 697,468 |
| Apr 26, 2026 | 7.90 | 8.09 | 7.84 | 7.84 | 7.74 | -0.63% | 871,225 |
| Apr 23, 2026 | 8.00 | 8.28 | 7.89 | 7.89 | 7.78 | -0.75% | 1,744,189 |
| Apr 22, 2026 | 7.75 | 8.03 | 7.71 | 7.95 | 7.84 | 2.32% | 1,341,032 |
| Apr 21, 2026 | 7.81 | 7.92 | 7.70 | 7.77 | 7.67 | - | 622,821 |
| Apr 20, 2026 | 8.06 | 8.10 | 7.75 | 7.77 | 7.67 | -3.60% | 943,458 |
| Apr 19, 2026 | 7.83 | 8.40 | 7.80 | 8.06 | 7.95 | 2.68% | 3,067,373 |