Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 7.78
-0.06 (-0.77%)
Apr 30, 2026, 3:16 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.80 | 7.87 | 7.75 | 7.78 | 7.78 | -0.77% | 350,235 |
| Apr 29, 2026 | 7.83 | 8.07 | 7.75 | 7.84 | 7.84 | 1.03% | 1,197,375 |
| Apr 28, 2026 | 7.85 | 7.89 | 7.68 | 7.76 | 7.76 | -0.39% | 527,271 |
| Apr 27, 2026 | 7.90 | 7.95 | 7.79 | 7.79 | 7.79 | -0.64% | 697,468 |
| Apr 26, 2026 | 7.90 | 8.09 | 7.84 | 7.84 | 7.84 | -0.63% | 871,225 |
| Apr 23, 2026 | 8.00 | 8.28 | 7.89 | 7.89 | 7.89 | -0.75% | 1,744,189 |
| Apr 22, 2026 | 7.75 | 8.03 | 7.71 | 7.95 | 7.95 | 2.32% | 1,341,032 |
| Apr 21, 2026 | 7.81 | 7.92 | 7.70 | 7.77 | 7.77 | - | 622,821 |
| Apr 20, 2026 | 8.06 | 8.10 | 7.75 | 7.77 | 7.77 | -3.60% | 943,458 |
| Apr 19, 2026 | 7.83 | 8.40 | 7.80 | 8.06 | 8.06 | 2.68% | 3,067,373 |
| Apr 16, 2026 | 7.78 | 7.94 | 7.75 | 7.85 | 7.85 | 1.03% | 763,745 |
| Apr 15, 2026 | 7.55 | 7.80 | 7.50 | 7.77 | 7.77 | 3.88% | 1,396,053 |
| Apr 14, 2026 | 7.28 | 7.55 | 7.28 | 7.48 | 7.48 | 2.75% | 966,054 |
| Apr 13, 2026 | 7.37 | 7.37 | 7.25 | 7.28 | 7.28 | -0.68% | 268,550 |
| Apr 12, 2026 | 7.39 | 7.39 | 7.27 | 7.33 | 7.33 | -0.14% | 265,155 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.30 | 7.34 | 7.34 | -0.68% | 389,411 |
| Apr 8, 2026 | 7.39 | 7.49 | 7.36 | 7.39 | 7.39 | 3.21% | 525,865 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.10 | 7.16 | 7.16 | -4.28% | 701,543 |
| Apr 6, 2026 | 7.55 | 7.58 | 7.47 | 7.48 | 7.48 | -0.27% | 426,290 |
| Apr 5, 2026 | 7.43 | 7.66 | 7.40 | 7.50 | 7.50 | 0.54% | 827,279 |
| Apr 2, 2026 | 7.60 | 7.60 | 7.45 | 7.46 | 7.46 | -1.97% | 437,862 |
| Apr 1, 2026 | 7.62 | 7.67 | 7.56 | 7.61 | 7.61 | 0.53% | 448,960 |
| Mar 31, 2026 | 7.50 | 7.65 | 7.46 | 7.57 | 7.57 | 0.93% | 615,245 |
| Mar 30, 2026 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | -1.19% | 658,113 |
| Mar 29, 2026 | 7.74 | 7.80 | 7.56 | 7.59 | 7.59 | -1.68% | 544,480 |
| Mar 26, 2026 | 7.96 | 8.02 | 7.72 | 7.72 | 7.72 | -2.40% | 618,735 |
| Mar 25, 2026 | 7.87 | 8.13 | 7.78 | 7.91 | 7.91 | 0.51% | 533,746 |
| Mar 24, 2026 | 7.90 | 8.00 | 7.82 | 7.87 | 7.87 | 0.51% | 146,750 |
| Mar 16, 2026 | 7.71 | 7.84 | 7.67 | 7.83 | 7.83 | 1.69% | 118,186 |
| Mar 15, 2026 | 7.90 | 7.98 | 7.70 | 7.70 | 7.70 | -2.04% | 221,803 |
| Mar 12, 2026 | 7.83 | 8.01 | 7.83 | 7.86 | 7.86 | -1.38% | 120,287 |
| Mar 11, 2026 | 8.10 | 8.10 | 7.90 | 7.97 | 7.97 | -1.97% | 239,575 |
| Mar 10, 2026 | 8.09 | 8.17 | 8.01 | 8.13 | 8.13 | 0.49% | 130,396 |
| Mar 9, 2026 | 8.16 | 8.22 | 7.97 | 8.09 | 8.09 | -0.86% | 206,068 |
| Mar 8, 2026 | 8.04 | 8.28 | 8.00 | 8.16 | 8.16 | 1.75% | 289,852 |
| Mar 5, 2026 | 7.91 | 8.05 | 7.86 | 8.02 | 8.02 | 1.39% | 219,077 |
| Mar 4, 2026 | 7.46 | 7.93 | 7.46 | 7.91 | 7.91 | 4.77% | 250,781 |
| Mar 3, 2026 | 7.66 | 7.68 | 7.49 | 7.55 | 7.55 | -1.31% | 177,921 |
| 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 |