Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 6.15
-0.33 (-5.09%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:6016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 7.38 | 7.39 | 7.32 | 7.33 | 7.33 | -0.81% | 121,187 |
| Aug 30, 2026 | 7.40 | 7.49 | 7.37 | 7.39 | 7.39 | 0.41% | 204,237 |
| Aug 27, 2026 | 7.34 | 7.49 | 7.32 | 7.36 | 7.36 | 0.41% | 475,742 |
| Aug 26, 2026 | 7.34 | 7.40 | 7.33 | 7.33 | 7.33 | -0.14% | 129,468 |
| Aug 25, 2026 | 7.35 | 7.42 | 7.31 | 7.34 | 7.34 | -0.14% | 202,794 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -0.94% | 224,830 |
| Aug 23, 2026 | 7.26 | 7.53 | 7.26 | 7.42 | 7.42 | 2.34% | 1,050,731 |
| Aug 20, 2026 | 7.27 | 7.32 | 7.22 | 7.25 | 7.25 | -0.55% | 243,506 |
| Aug 19, 2026 | 7.22 | 7.30 | 7.16 | 7.29 | 7.29 | 0.97% | 165,106 |
| Aug 18, 2026 | 7.23 | 7.33 | 7.22 | 7.22 | 7.22 | -1.63% | 494,634 |
| Aug 17, 2026 | 7.44 | 7.44 | 7.25 | 7.34 | 7.34 | -1.21% | 293,153 |
| Aug 16, 2026 | 7.51 | 7.55 | 7.42 | 7.43 | 7.43 | 0.27% | 282,062 |
| Aug 13, 2026 | 7.35 | 7.52 | 7.35 | 7.41 | 7.41 | 0.27% | 493,362 |
| Aug 12, 2026 | 7.41 | 7.44 | 7.36 | 7.39 | 7.39 | -0.81% | 136,591 |
| Aug 11, 2026 | 7.45 | 7.49 | 7.42 | 7.45 | 7.45 | -0.53% | 112,239 |
| Aug 10, 2026 | 7.51 | 7.51 | 7.42 | 7.49 | 7.49 | -0.27% | 130,636 |
| Aug 9, 2026 | 7.51 | 7.60 | 7.49 | 7.51 | 7.51 | -0.27% | 226,778 |
| Aug 6, 2026 | 7.65 | 7.65 | 7.50 | 7.53 | 7.53 | -0.66% | 193,489 |