Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia · Delayed Price · Currency is SAR 43.94
+0.46 (1.06%)
May 4, 2026, 3:19 PM AST
Saudi Fisheries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 43.02 | 43.82 | 43.02 | 43.48 | 43.48 | 0.88% | 119,032 |
| Apr 30, 2026 | 44.50 | 45.66 | 43.08 | 43.10 | 43.10 | -1.24% | 430,837 |
| Apr 29, 2026 | 43.28 | 43.98 | 43.10 | 43.64 | 43.64 | 0.83% | 85,124 |
| Apr 28, 2026 | 44.02 | 44.02 | 43.02 | 43.28 | 43.28 | -1.32% | 72,494 |
| Apr 27, 2026 | 43.90 | 44.14 | 43.50 | 43.86 | 43.86 | -0.45% | 85,869 |
| Apr 26, 2026 | 43.90 | 44.26 | 43.70 | 44.06 | 44.06 | 0.36% | 69,684 |
| Apr 23, 2026 | 44.40 | 44.70 | 43.82 | 43.90 | 43.90 | -1.13% | 60,817 |
| Apr 22, 2026 | 45.30 | 45.30 | 44.12 | 44.40 | 44.40 | -1.55% | 113,637 |
| Apr 21, 2026 | 44.90 | 45.72 | 44.58 | 45.10 | 45.10 | 0.45% | 120,408 |
| Apr 20, 2026 | 46.50 | 46.50 | 44.68 | 44.90 | 44.90 | -3.07% | 164,952 |
| Apr 19, 2026 | 46.00 | 48.88 | 46.00 | 46.32 | 46.32 | 1.22% | 396,650 |
| Apr 16, 2026 | 44.52 | 47.48 | 44.50 | 45.76 | 45.76 | 3.06% | 476,948 |
| Apr 15, 2026 | 43.96 | 44.40 | 43.60 | 44.40 | 44.40 | 2.02% | 123,331 |
| Apr 14, 2026 | 42.70 | 44.60 | 42.62 | 43.52 | 43.52 | 1.82% | 272,348 |
| Apr 13, 2026 | 42.82 | 42.90 | 41.80 | 42.74 | 42.74 | -0.37% | 158,405 |
| Apr 12, 2026 | 43.28 | 43.60 | 42.60 | 42.90 | 42.90 | -1.02% | 82,826 |
| Apr 9, 2026 | 44.52 | 44.68 | 43.14 | 43.34 | 43.34 | -3.47% | 227,054 |
| Apr 8, 2026 | 42.90 | 44.90 | 42.18 | 44.90 | 44.90 | 10.00% | 589,566 |
| Apr 7, 2026 | 41.94 | 41.96 | 40.74 | 40.82 | 40.82 | -3.22% | 145,714 |
| Apr 6, 2026 | 41.90 | 43.08 | 41.82 | 42.18 | 42.18 | 0.67% | 231,149 |
| Apr 5, 2026 | 42.48 | 42.70 | 41.76 | 41.90 | 41.90 | -0.24% | 126,698 |
| Apr 2, 2026 | 42.30 | 42.30 | 41.44 | 42.00 | 42.00 | -0.66% | 138,858 |
| Apr 1, 2026 | 42.10 | 44.88 | 42.04 | 42.28 | 42.28 | 1.29% | 553,008 |
| Mar 31, 2026 | 42.08 | 42.30 | 41.42 | 41.74 | 41.74 | -0.62% | 262,818 |
| Mar 30, 2026 | 43.50 | 43.50 | 41.84 | 42.00 | 42.00 | -2.78% | 114,237 |
| Mar 29, 2026 | 44.14 | 44.24 | 43.00 | 43.20 | 43.20 | -1.86% | 88,030 |
| Mar 26, 2026 | 43.90 | 44.20 | 43.40 | 44.02 | 44.02 | 0.05% | 90,665 |
| Mar 25, 2026 | 41.56 | 45.20 | 41.56 | 44.00 | 44.00 | 5.36% | 401,731 |
| Mar 24, 2026 | 41.00 | 42.18 | 40.94 | 41.76 | 41.76 | 2.40% | 50,206 |
| Mar 16, 2026 | 40.98 | 41.30 | 40.40 | 40.78 | 40.78 | 0.99% | 94,451 |
| Mar 15, 2026 | 42.02 | 42.58 | 40.08 | 40.38 | 40.38 | -5.17% | 134,055 |
| Mar 12, 2026 | 42.70 | 42.90 | 41.90 | 42.58 | 42.58 | -0.09% | 396,481 |
| Mar 11, 2026 | 45.00 | 45.22 | 42.62 | 42.62 | 42.62 | -5.37% | 125,347 |
| Mar 10, 2026 | 45.40 | 45.40 | 44.60 | 45.04 | 45.04 | 0.49% | 57,921 |
| Mar 9, 2026 | 46.68 | 47.10 | 44.00 | 44.82 | 44.82 | -3.98% | 205,836 |
| Mar 8, 2026 | 43.20 | 46.68 | 43.20 | 46.68 | 46.68 | 8.21% | 195,517 |
| Mar 5, 2026 | 42.80 | 44.64 | 42.80 | 43.14 | 43.14 | 1.36% | 258,368 |
| Mar 4, 2026 | 43.30 | 45.50 | 42.52 | 42.56 | 42.56 | -1.25% | 435,628 |
| Mar 3, 2026 | 45.84 | 46.00 | 43.10 | 43.10 | 43.10 | -5.98% | 98,336 |
| Mar 2, 2026 | 46.04 | 47.70 | 45.18 | 45.84 | 45.84 | -0.43% | 78,474 |
| Mar 1, 2026 | 45.02 | 47.76 | 45.02 | 46.04 | 46.04 | -5.11% | 66,068 |
| Feb 26, 2026 | 48.12 | 48.60 | 47.48 | 48.52 | 48.52 | 1.46% | 66,867 |
| Feb 25, 2026 | 48.92 | 49.00 | 46.00 | 47.82 | 47.82 | -1.60% | 190,379 |
| Feb 24, 2026 | 51.50 | 53.00 | 48.56 | 48.60 | 48.60 | -9.33% | 198,390 |
| Feb 23, 2026 | 55.00 | 55.55 | 52.55 | 53.60 | 53.60 | -3.86% | 394,418 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.60 | 55.75 | 55.75 | -2.71% | 58,259 |
| Feb 18, 2026 | 57.00 | 57.85 | 56.95 | 57.30 | 57.30 | 0.35% | 46,952 |
| Feb 17, 2026 | 58.10 | 58.10 | 57.00 | 57.10 | 57.10 | -1.72% | 41,299 |
| Feb 16, 2026 | 59.20 | 59.30 | 58.05 | 58.10 | 58.10 | -1.11% | 45,005 |
| Feb 15, 2026 | 59.00 | 59.20 | 58.65 | 58.75 | 58.75 | 0.26% | 31,964 |