Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia · Delayed Price · Currency is SAR 6.61
-0.04 (-0.60%)
Sep 24, 2026, 3:17 PM AST
TADAWUL:6016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |