Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 7.99
-0.03 (-0.37%)
May 21, 2026, 3:16 PM AST
TADAWUL:6016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.05 | 8.13 | 7.96 | 7.99 | 7.99 | -0.37% | 617,394 |
| May 20, 2026 | 8.00 | 8.05 | 8.00 | 8.02 | 8.02 | 0.38% | 208,890 |
| May 19, 2026 | 8.00 | 8.05 | 7.97 | 7.99 | 7.99 | -0.12% | 500,349 |
| May 18, 2026 | 7.99 | 8.09 | 7.96 | 8.00 | 8.00 | 0.13% | 1,150,733 |
| May 17, 2026 | 7.82 | 8.03 | 7.76 | 7.99 | 7.99 | 2.17% | 1,277,085 |
| May 14, 2026 | 7.79 | 8.07 | 7.79 | 7.82 | 7.82 | 0.13% | 1,125,282 |
| May 13, 2026 | 7.82 | 7.88 | 7.78 | 7.81 | 7.81 | -0.38% | 190,794 |
| May 12, 2026 | 7.90 | 7.94 | 7.82 | 7.84 | 7.84 | -0.63% | 249,222 |
| May 11, 2026 | 8.04 | 8.04 | 7.88 | 7.89 | 7.89 | -1.38% | 347,767 |
| May 10, 2026 | 7.86 | 8.05 | 7.74 | 8.00 | 8.00 | 1.78% | 801,809 |
| May 7, 2026 | 8.31 | 8.40 | 7.86 | 7.86 | 7.86 | -1.75% | 2,151,847 |
| May 6, 2026 | 7.69 | 8.12 | 7.69 | 8.00 | 8.00 | 3.09% | 2,440,993 |
| May 5, 2026 | 7.82 | 7.89 | 7.64 | 7.76 | 7.76 | -0.39% | 461,448 |
| May 4, 2026 | 7.82 | 7.82 | 7.72 | 7.79 | 7.79 | -0.38% | 313,210 |
| May 3, 2026 | 7.78 | 7.86 | 7.78 | 7.82 | 7.82 | 0.51% | 224,997 |
| 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 |