Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia · Delayed Price · Currency is SAR 54.40
-3.45 (-5.96%)
Oct 15, 2026, 3:19 PM AST
Saudi Fisheries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 57.80 | 58.40 | 54.00 | 54.40 | 54.40 | -5.96% | 696,585 |
| Oct 14, 2026 | 60.90 | 61.90 | 57.40 | 57.85 | 57.85 | -0.86% | 1,518,025 |
| Oct 13, 2026 | 53.30 | 58.35 | 53.00 | 58.35 | 58.35 | 9.99% | 1,009,930 |
| Oct 12, 2026 | 55.70 | 55.70 | 52.90 | 53.05 | 53.05 | -4.76% | 399,729 |
| Oct 11, 2026 | 54.55 | 55.90 | 53.45 | 55.70 | 55.70 | 1.64% | 462,516 |
| Oct 8, 2026 | 55.10 | 56.65 | 54.05 | 54.80 | 54.80 | -0.54% | 576,584 |
| Oct 7, 2026 | 54.25 | 57.10 | 53.60 | 55.10 | 55.10 | 1.57% | 1,154,737 |
| Oct 6, 2026 | 54.80 | 55.20 | 53.00 | 54.25 | 54.25 | 4.53% | 1,228,472 |
| Oct 5, 2026 | 47.20 | 51.90 | 47.06 | 51.90 | 51.90 | 9.96% | 756,974 |
| Oct 4, 2026 | 47.00 | 47.76 | 46.30 | 47.20 | 47.20 | 1.29% | 345,765 |
| Oct 1, 2026 | 48.04 | 48.08 | 46.52 | 46.60 | 46.60 | -2.31% | 297,958 |
| Sep 30, 2026 | 49.80 | 51.40 | 47.10 | 47.70 | 47.70 | -3.09% | 770,562 |
| Sep 29, 2026 | 50.55 | 51.90 | 49.22 | 49.22 | 49.22 | -4.61% | 774,491 |
| Sep 28, 2026 | 56.50 | 56.50 | 51.50 | 51.60 | 51.60 | 192.08% | 1,010,220 |
| Sep 27, 2026 | 55.60 | 56.45 | 52.50 | 56.00 | 17.67 | 0.72% | 949,804 |
| Sep 24, 2026 | 62.50 | 64.40 | 55.60 | 55.60 | 17.54 | -9.96% | 966,788 |
| Sep 22, 2026 | 61.60 | 62.00 | 60.25 | 61.75 | 19.48 | 0.73% | 289,792 |
| Sep 21, 2026 | 64.25 | 65.95 | 61.30 | 61.30 | 19.34 | -4.44% | 404,133 |
| Sep 20, 2026 | 65.05 | 65.40 | 63.60 | 64.15 | 20.24 | -1.38% | 306,149 |
| Sep 17, 2026 | 65.70 | 67.25 | 65.05 | 65.05 | 20.52 | -1.06% | 264,101 |
| Sep 16, 2026 | 68.45 | 68.45 | 65.50 | 65.75 | 20.74 | -3.31% | 322,901 |
| Sep 15, 2026 | 68.75 | 69.60 | 67.65 | 68.00 | 21.45 | -0.58% | 408,495 |
| Sep 14, 2026 | 67.70 | 68.90 | 66.25 | 68.40 | 21.58 | 1.26% | 503,151 |
| Sep 13, 2026 | 68.65 | 68.95 | 66.35 | 67.55 | 21.31 | -1.46% | 365,795 |
| Sep 10, 2026 | 72.20 | 72.25 | 68.15 | 68.55 | 21.63 | -4.99% | 941,500 |
| Sep 9, 2026 | 69.00 | 73.55 | 68.60 | 72.15 | 22.76 | 5.48% | 1,239,336 |
| Sep 8, 2026 | 66.70 | 70.10 | 66.25 | 68.40 | 21.58 | 3.01% | 1,385,489 |
| Sep 7, 2026 | 66.10 | 67.00 | 65.65 | 66.40 | 20.95 | 0.76% | 418,319 |
| Sep 6, 2026 | 65.90 | 67.40 | 65.40 | 65.90 | 20.79 | 0.30% | 703,067 |
| Sep 3, 2026 | 69.95 | 69.95 | 65.10 | 65.70 | 20.73 | -1.35% | 1,157,017 |
| Sep 2, 2026 | 67.90 | 71.00 | 64.00 | 66.60 | 21.01 | -1.91% | 1,456,014 |
| Sep 1, 2026 | 71.65 | 72.40 | 67.90 | 67.90 | 21.42 | -5.56% | 788,393 |
| Aug 31, 2026 | 75.00 | 75.60 | 70.20 | 71.90 | 22.68 | -1.24% | 1,342,618 |
| Aug 30, 2026 | 67.15 | 72.80 | 66.20 | 72.80 | 22.97 | 9.97% | 1,821,976 |
| Aug 27, 2026 | 64.95 | 68.85 | 63.75 | 66.20 | 20.88 | 2.48% | 1,696,484 |
| Aug 26, 2026 | 63.30 | 64.75 | 62.65 | 64.60 | 20.38 | 3.11% | 479,499 |
| Aug 25, 2026 | 64.40 | 65.90 | 62.55 | 62.65 | 19.76 | -2.41% | 615,032 |
| Aug 24, 2026 | 63.25 | 64.50 | 63.00 | 64.20 | 20.25 | 1.34% | 390,970 |
| Aug 23, 2026 | 64.40 | 65.05 | 62.75 | 63.35 | 19.99 | -1.02% | 480,250 |
| Aug 20, 2026 | 64.95 | 67.45 | 64.00 | 64.00 | 20.19 | -1.46% | 735,005 |
| Aug 19, 2026 | 66.20 | 66.20 | 64.90 | 64.95 | 20.49 | -0.84% | 160,304 |
| Aug 18, 2026 | 65.55 | 67.70 | 64.75 | 65.50 | 20.66 | 0.15% | 469,910 |
| Aug 17, 2026 | 66.25 | 66.50 | 64.90 | 65.40 | 20.63 | -0.91% | 463,009 |
| Aug 16, 2026 | 65.00 | 69.35 | 65.00 | 66.00 | 20.82 | 2.40% | 1,023,396 |
| Aug 13, 2026 | 67.15 | 68.00 | 64.45 | 64.45 | 20.33 | -4.16% | 908,948 |
| Aug 12, 2026 | 66.20 | 69.00 | 65.40 | 67.25 | 21.22 | 7.17% | 2,675,592 |
| Aug 11, 2026 | 57.10 | 62.75 | 57.05 | 62.75 | 19.80 | 9.99% | 1,096,931 |
| Aug 10, 2026 | 57.10 | 58.60 | 56.40 | 57.05 | 18.00 | -0.35% | 250,255 |
| Aug 9, 2026 | 59.90 | 59.90 | 56.85 | 57.25 | 18.06 | -2.80% | 352,635 |
| Aug 6, 2026 | 61.00 | 62.65 | 58.80 | 58.90 | 18.58 | -2.97% | 642,827 |