Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 7.23
+0.02 (0.28%)
Sep 3, 2026, 3:11 PM AST
TADAWUL:6016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.58 | 7.68 | 7.58 | 7.58 | 7.58 | -0.52% | 424,823 |
| Aug 4, 2026 | 7.59 | 7.71 | 7.49 | 7.62 | 7.62 | 1.60% | 1,075,113 |
| Aug 3, 2026 | 7.29 | 7.54 | 7.29 | 7.50 | 7.50 | 2.74% | 471,543 |
| Aug 2, 2026 | 7.21 | 7.60 | 7.16 | 7.30 | 7.30 | 1.67% | 903,482 |
| Jul 30, 2026 | 7.16 | 7.24 | 7.14 | 7.18 | 7.18 | -0.14% | 171,918 |
| Jul 29, 2026 | 7.19 | 7.20 | 7.07 | 7.19 | 7.19 | - | 289,870 |
| Jul 28, 2026 | 7.25 | 7.30 | 7.15 | 7.19 | 7.19 | -1.24% | 250,228 |
| Jul 27, 2026 | 7.17 | 7.35 | 7.17 | 7.28 | 7.28 | 0.97% | 278,577 |
| Jul 26, 2026 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 0.70% | 85,693 |
| Jul 23, 2026 | 7.15 | 7.19 | 7.12 | 7.16 | 7.16 | 0.42% | 179,789 |
| Jul 22, 2026 | 7.09 | 7.17 | 7.07 | 7.13 | 7.13 | 0.56% | 184,047 |
| Jul 21, 2026 | 7.19 | 7.22 | 7.08 | 7.09 | 7.09 | -1.80% | 138,899 |
| Jul 20, 2026 | 7.26 | 7.29 | 7.19 | 7.22 | 7.22 | -0.69% | 146,628 |
| Jul 19, 2026 | 7.38 | 7.38 | 7.22 | 7.27 | 7.27 | -1.49% | 159,082 |
| Jul 16, 2026 | 7.40 | 7.46 | 7.37 | 7.38 | 7.38 | -0.40% | 228,784 |
| Jul 15, 2026 | 7.49 | 7.53 | 7.41 | 7.41 | 7.41 | -1.33% | 231,847 |
| Jul 14, 2026 | 7.55 | 7.55 | 7.47 | 7.51 | 7.51 | - | 217,440 |
| Jul 13, 2026 | 7.50 | 7.65 | 7.50 | 7.51 | 7.51 | 0.13% | 244,278 |
| Jul 12, 2026 | 7.55 | 7.55 | 7.47 | 7.50 | 7.50 | -0.13% | 74,383 |
| Jul 9, 2026 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | -0.53% | 125,168 |
| Jul 8, 2026 | 7.62 | 7.62 | 7.50 | 7.55 | 7.55 | -1.05% | 282,133 |
| Jul 7, 2026 | 7.69 | 7.69 | 7.60 | 7.63 | 7.63 | -0.78% | 182,028 |
| Jul 6, 2026 | 7.67 | 7.78 | 7.64 | 7.69 | 7.69 | - | 272,138 |
| Jul 5, 2026 | 7.64 | 7.90 | 7.58 | 7.69 | 7.69 | 0.79% | 865,541 |
| 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 |