Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia · Delayed Price · Currency is SAR 55.60
-6.15 (-9.96%)
Sep 24, 2026, 3:19 PM AST
Saudi Fisheries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.50 | 64.40 | 55.60 | 55.60 | 55.60 | -9.96% | 966,788 |
| Sep 22, 2026 | 61.60 | 62.00 | 60.25 | 61.75 | 61.75 | 0.73% | 289,792 |
| Sep 21, 2026 | 64.25 | 65.95 | 61.30 | 61.30 | 61.30 | -4.44% | 404,133 |
| Sep 20, 2026 | 65.05 | 65.40 | 63.60 | 64.15 | 64.15 | -1.38% | 306,149 |
| Sep 17, 2026 | 65.70 | 67.25 | 65.05 | 65.05 | 65.05 | -1.06% | 264,101 |
| Sep 16, 2026 | 68.45 | 68.45 | 65.50 | 65.75 | 65.75 | -3.31% | 322,901 |
| Sep 15, 2026 | 68.75 | 69.60 | 67.65 | 68.00 | 68.00 | -0.58% | 408,495 |
| Sep 14, 2026 | 67.70 | 68.90 | 66.25 | 68.40 | 68.40 | 1.26% | 503,151 |
| Sep 13, 2026 | 68.65 | 68.95 | 66.35 | 67.55 | 67.55 | -1.46% | 365,795 |
| Sep 10, 2026 | 72.20 | 72.25 | 68.15 | 68.55 | 68.55 | -4.99% | 941,500 |
| Sep 9, 2026 | 69.00 | 73.55 | 68.60 | 72.15 | 72.15 | 5.48% | 1,239,336 |
| Sep 8, 2026 | 66.70 | 70.10 | 66.25 | 68.40 | 68.40 | 3.01% | 1,385,489 |
| Sep 7, 2026 | 66.10 | 67.00 | 65.65 | 66.40 | 66.40 | 0.76% | 418,319 |
| Sep 6, 2026 | 65.90 | 67.40 | 65.40 | 65.90 | 65.90 | 0.30% | 703,067 |
| Sep 3, 2026 | 69.95 | 69.95 | 65.10 | 65.70 | 65.70 | -1.35% | 1,157,017 |
| Sep 2, 2026 | 67.90 | 71.00 | 64.00 | 66.60 | 66.60 | -1.91% | 1,456,014 |
| Sep 1, 2026 | 71.65 | 72.40 | 67.90 | 67.90 | 67.90 | -5.56% | 788,393 |
| Aug 31, 2026 | 75.00 | 75.60 | 70.20 | 71.90 | 71.90 | -1.24% | 1,342,618 |
| Aug 30, 2026 | 67.15 | 72.80 | 66.20 | 72.80 | 72.80 | 9.97% | 1,821,976 |
| Aug 27, 2026 | 64.95 | 68.85 | 63.75 | 66.20 | 66.20 | 2.48% | 1,696,484 |
| Aug 26, 2026 | 63.30 | 64.75 | 62.65 | 64.60 | 64.60 | 3.11% | 479,499 |
| Aug 25, 2026 | 64.40 | 65.90 | 62.55 | 62.65 | 62.65 | -2.41% | 615,032 |
| Aug 24, 2026 | 63.25 | 64.50 | 63.00 | 64.20 | 64.20 | 1.34% | 390,970 |
| Aug 23, 2026 | 64.40 | 65.05 | 62.75 | 63.35 | 63.35 | -1.02% | 480,250 |
| Aug 20, 2026 | 64.95 | 67.45 | 64.00 | 64.00 | 64.00 | -1.46% | 735,005 |
| Aug 19, 2026 | 66.20 | 66.20 | 64.90 | 64.95 | 64.95 | -0.84% | 160,304 |
| Aug 18, 2026 | 65.55 | 67.70 | 64.75 | 65.50 | 65.50 | 0.15% | 469,910 |
| Aug 17, 2026 | 66.25 | 66.50 | 64.90 | 65.40 | 65.40 | -0.91% | 463,009 |
| Aug 16, 2026 | 65.00 | 69.35 | 65.00 | 66.00 | 66.00 | 2.40% | 1,023,396 |
| 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 |