Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia · Delayed Price · Currency is SAR 91.65
+0.55 (0.60%)
Sep 18, 2025, 12:44 PM AST
Saudi Fisheries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 92.00 | 92.40 | 91.00 | 91.10 | 91.10 | -0.22% | 66,949 |
| Sep 16, 2025 | 90.10 | 91.70 | 90.10 | 91.30 | 91.30 | 1.44% | 76,877 |
| Sep 15, 2025 | 92.90 | 92.90 | 90.00 | 90.00 | 90.00 | -1.96% | 87,413 |
| Sep 14, 2025 | 92.50 | 94.65 | 91.70 | 91.80 | 91.80 | 0.38% | 217,623 |
| Sep 11, 2025 | 90.05 | 93.80 | 90.05 | 91.45 | 91.45 | 1.39% | 242,623 |
| Sep 10, 2025 | 92.00 | 92.40 | 89.55 | 90.20 | 90.20 | -2.85% | 96,438 |
| Sep 9, 2025 | 92.90 | 95.35 | 90.65 | 92.85 | 92.85 | 0.49% | 235,372 |
| Sep 8, 2025 | 97.95 | 97.95 | 91.80 | 92.40 | 92.40 | -4.40% | 370,598 |
| Sep 7, 2025 | 88.15 | 96.65 | 88.15 | 96.65 | 96.65 | 9.95% | 478,569 |
| Sep 4, 2025 | 84.35 | 92.70 | 84.35 | 87.90 | 87.90 | 4.21% | 272,194 |
| Sep 3, 2025 | 83.00 | 85.50 | 83.00 | 84.35 | 84.35 | 1.75% | 40,463 |
| Sep 2, 2025 | 85.00 | 85.25 | 82.80 | 82.90 | 82.90 | -2.81% | 50,277 |
| Sep 1, 2025 | 86.60 | 87.15 | 85.25 | 85.30 | 85.30 | -1.50% | 22,417 |
| Aug 31, 2025 | 87.70 | 87.85 | 85.70 | 86.60 | 86.60 | -1.31% | 31,059 |
| Aug 28, 2025 | 88.35 | 88.50 | 87.40 | 87.75 | 87.75 | -0.68% | 18,764 |
| Aug 27, 2025 | 89.85 | 89.85 | 87.90 | 88.35 | 88.35 | -1.17% | 18,524 |
| Aug 26, 2025 | 88.50 | 89.55 | 87.70 | 89.40 | 89.40 | 1.48% | 21,044 |
| Aug 25, 2025 | 89.35 | 89.65 | 87.95 | 88.10 | 88.10 | -1.34% | 22,366 |
| Aug 24, 2025 | 88.80 | 91.25 | 88.80 | 89.30 | 89.30 | 0.90% | 40,197 |
| Aug 21, 2025 | 88.30 | 89.20 | 87.65 | 88.50 | 88.50 | -0.34% | 24,369 |
| Aug 20, 2025 | 89.75 | 89.95 | 88.25 | 88.80 | 88.80 | -1.11% | 24,843 |
| Aug 19, 2025 | 89.80 | 90.50 | 88.90 | 89.80 | 89.80 | 0.11% | 33,755 |
| Aug 18, 2025 | 91.20 | 91.20 | 89.50 | 89.70 | 89.70 | -0.88% | 42,920 |
| Aug 17, 2025 | 89.20 | 91.40 | 87.60 | 90.50 | 90.50 | 3.31% | 99,988 |
| Aug 14, 2025 | 85.70 | 88.65 | 85.40 | 87.60 | 87.60 | 2.46% | 45,245 |
| Aug 13, 2025 | 86.75 | 87.60 | 85.40 | 85.50 | 85.50 | -0.18% | 50,993 |
| Aug 12, 2025 | 84.85 | 86.00 | 84.50 | 85.65 | 85.65 | 0.41% | 29,888 |
| Aug 11, 2025 | 87.00 | 87.00 | 85.00 | 85.30 | 85.30 | -1.56% | 28,987 |
| Aug 10, 2025 | 88.50 | 88.50 | 86.30 | 86.65 | 86.65 | -1.31% | 22,378 |
| Aug 7, 2025 | 87.05 | 89.55 | 87.00 | 87.80 | 87.80 | 0.46% | 53,237 |
| Aug 6, 2025 | 86.00 | 88.20 | 85.50 | 87.40 | 87.40 | 1.98% | 60,387 |
| Aug 5, 2025 | 85.60 | 87.00 | 85.50 | 85.70 | 85.70 | -0.17% | 40,432 |
| Aug 4, 2025 | 86.00 | 86.95 | 85.85 | 85.85 | 85.85 | -2.17% | 53,325 |
| Aug 3, 2025 | 88.40 | 89.00 | 86.50 | 87.75 | 87.75 | -1.40% | 54,268 |
| Jul 31, 2025 | 87.90 | 90.50 | 87.90 | 89.00 | 89.00 | - | 63,339 |
| Jul 30, 2025 | 88.95 | 90.00 | 87.70 | 89.00 | 89.00 | 0.06% | 29,542 |
| Jul 29, 2025 | 91.20 | 91.20 | 88.50 | 88.95 | 88.95 | -1.93% | 35,338 |
| Jul 28, 2025 | 91.95 | 94.45 | 90.70 | 90.70 | 90.70 | 0.11% | 87,746 |
| Jul 27, 2025 | 90.00 | 92.20 | 90.00 | 90.60 | 90.60 | 0.89% | 45,456 |
| Jul 24, 2025 | 91.10 | 92.80 | 89.50 | 89.80 | 89.80 | -1.32% | 91,041 |
| Jul 23, 2025 | 90.00 | 91.70 | 90.00 | 91.00 | 91.00 | 0.22% | 26,576 |
| Jul 22, 2025 | 93.00 | 93.70 | 90.50 | 90.80 | 90.80 | -2.37% | 45,372 |
| Jul 21, 2025 | 94.50 | 95.60 | 92.50 | 93.00 | 93.00 | -1.95% | 50,809 |
| Jul 20, 2025 | 96.40 | 97.70 | 94.70 | 94.85 | 94.85 | -1.56% | 30,327 |
| Jul 17, 2025 | 97.40 | 97.40 | 96.00 | 96.35 | 96.35 | -1.08% | 30,616 |
| Jul 16, 2025 | 99.35 | 99.90 | 97.00 | 97.40 | 97.40 | -1.96% | 29,426 |
| Jul 15, 2025 | 99.00 | 100.30 | 98.55 | 99.35 | 99.35 | -0.20% | 19,176 |
| Jul 14, 2025 | 102.20 | 102.30 | 99.00 | 99.55 | 99.55 | -2.59% | 39,181 |
| Jul 13, 2025 | 102.70 | 103.40 | 100.00 | 102.20 | 102.20 | -0.20% | 53,631 |
| Jul 10, 2025 | 104.00 | 104.00 | 101.80 | 102.40 | 102.40 | -0.87% | 45,360 |