Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia · Delayed Price · Currency is SAR 64.45
-2.80 (-4.16%)
Aug 13, 2026, 3:19 PM AST
Saudi Fisheries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 67.15 | 68.00 | 64.45 | 64.45 | 64.45 | -4.16% | 908,948 |
| Aug 12, 2026 | 66.20 | 69.00 | 65.40 | 67.25 | 67.25 | 7.17% | 2,675,592 |
| Aug 11, 2026 | 57.10 | 62.75 | 57.05 | 62.75 | 62.75 | 9.99% | 1,096,931 |
| Aug 10, 2026 | 57.10 | 58.60 | 56.40 | 57.05 | 57.05 | -0.35% | 250,255 |
| Aug 9, 2026 | 59.90 | 59.90 | 56.85 | 57.25 | 57.25 | -2.80% | 352,635 |
| Aug 6, 2026 | 61.00 | 62.65 | 58.80 | 58.90 | 58.90 | -2.97% | 642,827 |
| Aug 5, 2026 | 61.25 | 61.45 | 60.65 | 60.70 | 60.70 | -0.65% | 180,387 |
| Aug 4, 2026 | 61.15 | 62.15 | 60.95 | 61.10 | 61.10 | 0.08% | 327,413 |
| Aug 3, 2026 | 61.85 | 61.85 | 60.80 | 61.05 | 61.05 | -0.33% | 334,799 |
| Aug 2, 2026 | 60.10 | 65.20 | 59.30 | 61.25 | 61.25 | 1.07% | 1,121,323 |
| Jul 30, 2026 | 60.80 | 62.35 | 59.70 | 60.60 | 60.60 | -0.16% | 586,209 |
| Jul 29, 2026 | 61.35 | 61.60 | 59.00 | 60.70 | 60.70 | -1.06% | 537,148 |
| Jul 28, 2026 | 62.00 | 62.20 | 60.25 | 61.35 | 61.35 | -0.73% | 343,288 |
| Jul 27, 2026 | 62.90 | 63.00 | 61.50 | 61.80 | 61.80 | -0.80% | 356,690 |
| Jul 26, 2026 | 64.30 | 65.65 | 62.00 | 62.30 | 62.30 | -0.56% | 576,505 |
| Jul 23, 2026 | 63.95 | 63.95 | 62.00 | 62.65 | 62.65 | -1.34% | 473,953 |
| Jul 22, 2026 | 67.35 | 67.35 | 63.50 | 63.50 | 63.50 | -5.93% | 482,079 |
| Jul 21, 2026 | 65.80 | 71.10 | 64.90 | 67.50 | 67.50 | 3.85% | 1,324,411 |
| Jul 20, 2026 | 65.10 | 65.95 | 64.05 | 65.00 | 65.00 | - | 294,791 |
| Jul 19, 2026 | 66.60 | 67.70 | 64.10 | 65.00 | 65.00 | -1.37% | 785,266 |
| Jul 16, 2026 | 69.00 | 69.75 | 65.90 | 65.90 | 65.90 | -3.02% | 679,214 |
| Jul 15, 2026 | 67.00 | 69.35 | 65.30 | 67.95 | 67.95 | 2.10% | 1,088,166 |
| Jul 14, 2026 | 69.00 | 69.50 | 66.55 | 66.55 | 66.55 | -2.13% | 833,155 |
| Jul 13, 2026 | 70.15 | 71.85 | 66.00 | 68.00 | 68.00 | -2.86% | 1,610,808 |
| Jul 12, 2026 | 72.35 | 75.20 | 70.00 | 70.00 | 70.00 | -4.76% | 915,194 |
| Jul 9, 2026 | 77.50 | 80.40 | 72.05 | 73.50 | 73.50 | -4.67% | 1,277,287 |
| Jul 8, 2026 | 80.10 | 81.55 | 75.60 | 77.10 | 77.10 | -3.26% | 1,316,171 |
| Jul 7, 2026 | 78.75 | 83.00 | 75.50 | 79.70 | 79.70 | 3.78% | 2,120,641 |
| Jul 6, 2026 | 67.40 | 76.80 | 67.05 | 76.80 | 76.80 | 9.95% | 2,617,565 |
| Jul 5, 2026 | 77.75 | 79.00 | 69.85 | 69.85 | 69.85 | -9.99% | 1,393,468 |
| Jul 2, 2026 | 78.95 | 83.20 | 76.30 | 77.60 | 77.60 | -1.08% | 1,599,684 |
| Jul 1, 2026 | 82.95 | 86.30 | 75.15 | 78.45 | 78.45 | -0.70% | 2,856,477 |
| Jun 30, 2026 | 77.00 | 79.00 | 75.70 | 79.00 | 79.00 | 9.95% | 545,840 |
| Jun 29, 2026 | 68.00 | 71.85 | 67.90 | 71.85 | 71.85 | 9.95% | 910,131 |
| Jun 28, 2026 | 60.05 | 65.35 | 60.05 | 65.35 | 65.35 | 9.92% | 894,590 |
| Jun 25, 2026 | 60.60 | 63.35 | 58.75 | 59.45 | 59.45 | -0.50% | 1,157,589 |
| Jun 24, 2026 | 57.00 | 59.75 | 56.05 | 59.75 | 59.75 | 9.94% | 1,242,484 |
| Jun 23, 2026 | 53.80 | 54.35 | 52.70 | 54.35 | 54.35 | 9.93% | 1,005,934 |
| Jun 22, 2026 | 46.00 | 49.44 | 45.62 | 49.44 | 49.44 | 9.96% | 837,773 |
| Jun 21, 2026 | 40.64 | 44.96 | 40.64 | 44.96 | 44.96 | 9.98% | 585,536 |
| Jun 18, 2026 | 42.00 | 42.00 | 40.60 | 40.88 | 40.88 | -2.20% | 114,699 |
| Jun 17, 2026 | 42.22 | 42.74 | 41.70 | 41.80 | 41.80 | -0.48% | 132,029 |
| Jun 16, 2026 | 42.52 | 43.28 | 42.00 | 42.00 | 42.00 | -0.99% | 204,628 |
| Jun 15, 2026 | 40.52 | 43.20 | 40.52 | 42.42 | 42.42 | 4.74% | 494,572 |
| Jun 14, 2026 | 40.30 | 41.02 | 40.30 | 40.50 | 40.50 | 1.25% | 46,121 |
| Jun 11, 2026 | 40.00 | 40.60 | 39.86 | 40.00 | 40.00 | 0.10% | 91,478 |
| Jun 10, 2026 | 41.00 | 41.40 | 39.78 | 39.96 | 39.96 | -2.30% | 117,573 |
| Jun 9, 2026 | 38.94 | 41.26 | 38.80 | 40.90 | 40.90 | 5.63% | 291,552 |
| Jun 8, 2026 | 38.90 | 39.00 | 38.24 | 38.72 | 38.72 | -1.27% | 96,247 |
| Jun 7, 2026 | 40.20 | 40.20 | 39.20 | 39.22 | 39.22 | -1.70% | 53,803 |