Saudi - Delayed Quote SAR

Americana Restaurants International PLC (6015.SR)

Compare
2.5000
+0.0500
+(2.04%)
At close: February 2 at 3:19:56 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Feb 2, 20252.45002.51002.45002.50002.500011,859,082
Jan 30, 20252.51002.52002.45002.45002.450025,887,974
Jan 29, 20252.48002.52002.47002.52002.520022,607,898
Jan 28, 20252.45002.45002.45002.45002.4500-
Jan 27, 20252.50002.52002.44002.45002.450017,618,569
Jan 26, 20252.46002.54002.46002.52002.520011,023,897
Jan 23, 20252.46002.51002.45002.46002.460012,288,719
Jan 22, 20252.47002.51002.42002.46002.460030,146,713
Jan 21, 20252.55002.55002.47002.47002.470017,941,757
Jan 20, 20252.58002.60002.50002.55002.550032,548,192
Jan 19, 20252.48002.72002.48002.59002.590098,179,010
Jan 16, 20252.45002.50002.41002.48002.480039,430,355
Jan 15, 20252.42002.50002.38002.45002.450046,292,656
Jan 14, 20252.23002.44002.23002.42002.420056,416,318
Jan 13, 20252.21002.26002.21002.22002.220012,408,489
Jan 12, 20252.21002.22002.20002.22002.22003,010,267
Jan 9, 20252.17002.17002.17002.17002.1700-
Jan 8, 20252.19002.19002.14002.17002.170020,975,513
Jan 7, 20252.24002.24002.18002.19002.190013,635,196
Jan 6, 20252.25002.25002.22002.23002.23007,179,870
Jan 5, 20252.25002.26002.24002.24002.24003,747,212
Jan 2, 20252.30002.30002.23002.25002.250010,378,635
Jan 1, 20252.28002.30002.27002.29002.29004,966,581
Dec 31, 20242.28002.30002.28002.28002.28005,155,159
Dec 30, 20242.27002.29002.27002.29002.29006,917,434
Dec 29, 20242.27002.28002.25002.27002.27004,156,408
Dec 26, 20242.28002.30002.27002.27002.27002,864,032
Dec 25, 20242.28002.29002.27002.27002.27004,821,695
Dec 24, 20242.28002.29002.26002.27002.27002,371,649
Dec 23, 20242.30002.32002.27002.29002.29008,700,581
Dec 22, 20242.34002.34002.28002.29002.29005,600,560
Dec 19, 20242.31002.34002.29002.34002.34007,600,599
Dec 18, 20242.32002.34002.30002.31002.31006,258,940
Dec 17, 20242.34002.35002.32002.32002.32006,906,202
Dec 16, 20242.37002.38002.30002.34002.340015,310,292
Dec 15, 20242.35002.37002.34002.37002.37004,832,817
Dec 12, 20242.35002.36002.33002.35002.350012,030,458
Dec 11, 20242.32002.35002.30002.35002.350015,483,405
Dec 10, 20242.29002.32002.28002.31002.31008,565,579
Dec 9, 20242.23002.30002.22002.28002.280015,706,684
Dec 8, 20242.24002.24002.22002.23002.23005,249,685
Dec 5, 20242.24002.25002.23002.23002.23008,005,357
Dec 4, 20242.23002.28002.22002.24002.24007,851,986
Dec 3, 20242.22002.25002.22002.22002.22007,436,947
Dec 2, 20242.25002.25002.20002.24002.24007,760,667
Dec 1, 20242.18002.25002.17002.25002.250012,271,022
Nov 28, 20242.18002.25002.17002.25002.250012,271,022
Nov 27, 20242.23002.24002.15002.18002.180015,552,051
Nov 26, 20242.30002.30002.21002.22002.220015,031,972
Nov 25, 20242.32002.33002.28002.28002.28006,269,978
Nov 24, 20242.31002.33002.30002.32002.32003,084,459
Nov 21, 20242.34002.34002.28002.31002.31005,730,940
Nov 20, 20242.32002.34002.31002.34002.34005,643,908
Nov 19, 20242.29002.32002.27002.31002.31006,780,405
Nov 18, 20242.30002.31002.26002.28002.280011,566,270
Nov 17, 20242.31002.31002.31002.31002.3100-
Nov 14, 20242.33002.36002.30002.31002.310012,570,747
Nov 13, 20242.32002.36002.31002.32002.320015,681,491
Nov 12, 20242.41002.42002.32002.33002.330020,168,662
Nov 11, 20242.42002.46002.40002.42002.420013,643,235
Nov 10, 20242.47002.47002.42002.42002.420010,280,199
Nov 7, 20242.43002.48002.39002.45002.450027,889,203
Nov 6, 20242.31002.48002.31002.42002.420050,340,628
Nov 5, 20242.30002.31002.26002.28002.280011,109,038
Nov 4, 20242.30002.35002.29002.30002.300016,709,405
Nov 3, 20242.28002.31002.27002.30002.300011,109,871
Oct 31, 20242.36002.36002.25002.28002.280037,018,988
Oct 30, 20242.41002.42002.37002.39002.39007,952,557
Oct 29, 20242.47002.47002.40002.42002.420013,821,320
Oct 28, 20242.51002.52002.46002.47002.47007,096,846
Oct 27, 20242.47002.52002.46002.50002.50008,900,604
Oct 24, 20242.43002.47002.42002.45002.450010,963,177
Oct 23, 20242.46002.48002.43002.43002.430010,161,916
Oct 22, 20242.53002.54002.46002.46002.460026,384,081
Oct 21, 20242.53002.54002.51002.52002.52009,752,999
Oct 20, 20242.55002.56002.51002.52002.52006,574,927
Oct 17, 20242.56002.57002.53002.55002.55006,549,457
Oct 16, 20242.56002.58002.55002.56002.56004,313,380
Oct 15, 20242.55002.58002.53002.57002.57009,072,888
Oct 14, 20242.59002.59002.55002.55002.550012,601,163
Oct 13, 20242.55002.60002.54002.59002.590011,105,089
Oct 10, 20242.53002.55002.52002.54002.54008,997,886
Oct 9, 20242.52002.56002.50002.53002.530017,801,409
Oct 8, 20242.57002.58002.51002.52002.520017,685,483
Oct 7, 20242.54002.60002.54002.57002.570014,350,909
Oct 6, 20242.61002.62002.51002.58002.580020,339,897
Oct 3, 20242.63002.66002.61002.61002.610039,996,474
Oct 2, 20242.70002.70002.70002.70002.7000-
Oct 1, 20242.74002.74002.68002.70002.700018,623,380
Sep 30, 20242.79002.79002.70002.74002.740028,663,481
Sep 29, 20242.65002.80002.65002.78002.780034,943,337
Sep 26, 20242.64002.67002.63002.64002.640033,859,176
Sep 25, 20242.64002.66002.63002.64002.640012,337,806
Sep 24, 20242.67002.67002.63002.64002.640015,255,010
Sep 22, 20242.67002.68002.65002.67002.67007,087,253
Sep 19, 20242.68002.69002.65002.67002.67009,890,253
Sep 18, 20242.69002.69002.66002.67002.67009,479,146
Sep 17, 20242.69002.71002.67002.69002.690012,138,776
Sep 16, 20242.70002.71002.67002.69002.69005,318,448
Sep 15, 20242.68002.71002.68002.69002.69003,601,980
Sep 12, 20242.69002.70002.65002.67002.67007,634,877
Sep 11, 20242.70002.71002.68002.68002.68007,448,900
Sep 10, 20242.72002.73002.70002.71002.71009,394,246
Sep 9, 20242.76002.76002.69002.70002.700017,635,364
Sep 8, 20242.79002.79002.75002.76002.76004,979,434
Sep 5, 20242.80002.82002.78002.79002.79006,840,435
Sep 4, 20242.85002.85002.79002.80002.800012,767,022
Sep 3, 20242.88002.89002.86002.89002.89003,251,537
Sep 2, 20242.88002.90002.86002.88002.88003,977,559
Sep 1, 20242.86002.90002.85002.86002.86004,745,019
Aug 29, 20242.84002.86002.83002.86002.86003,542,098
Aug 28, 20242.86002.87002.84002.85002.85004,343,479
Aug 27, 20242.89002.89002.86002.87002.87005,868,989
Aug 26, 20242.86002.89002.83002.88002.88007,351,339
Aug 25, 20242.87002.89002.84002.85002.85007,142,119
Aug 22, 20242.85002.87002.83002.87002.87003,229,182
Aug 21, 20242.89002.90002.83002.85002.85007,411,806
Aug 20, 20242.91002.93002.88002.89002.89007,491,398
Aug 19, 20242.88002.92002.86002.91002.910011,684,082
Aug 18, 20242.82002.88002.81002.88002.88008,162,167
Aug 15, 20242.79002.81002.76002.79002.790012,356,246
Aug 14, 20242.70002.78002.69002.78002.780016,361,284
Aug 13, 20242.71002.72002.68002.70002.70006,949,878
Aug 12, 20242.71002.78002.69002.71002.710018,019,912
Aug 11, 20242.69002.72002.67002.71002.71007,522,611
Aug 8, 20242.73002.74002.62002.65002.650018,385,612
Aug 7, 20242.77002.79002.72002.73002.730021,551,673
Aug 6, 20242.88002.99002.68002.75002.750040,932,023
Aug 5, 20243.05003.05002.87002.88002.880014,842,929
Aug 4, 20243.07003.08003.04003.06003.06006,135,587
Aug 1, 20243.10003.13003.06003.10003.10007,415,410
Jul 31, 20243.09003.15003.07003.10003.10007,128,184
Jul 30, 20243.09003.12003.05003.09003.09006,588,904
Jul 29, 20243.20003.21003.09003.09003.090010,155,499
Jul 28, 20243.14003.21003.14003.20003.20006,814,246
Jul 25, 20243.19003.20003.12003.14003.14005,223,854
Jul 24, 20243.17003.20003.17003.18003.18002,415,481
Jul 23, 20243.18003.19003.17003.18003.18001,857,593
Jul 22, 20243.16003.18003.15003.18003.18002,816,365
Jul 21, 20243.15003.17003.13003.16003.16003,332,251
Jul 18, 20243.14003.15003.13003.14003.14001,658,983
Jul 17, 20243.15003.17003.14003.15003.15004,154,292
Jul 16, 20243.16003.18003.15003.15003.15002,921,807
Jul 15, 20243.18003.19003.15003.16003.16002,593,863
Jul 14, 20243.18003.20003.18003.19003.19001,531,464
Jul 11, 20243.22003.23003.18003.18003.18002,570,116
Jul 10, 20243.19003.23003.18003.22003.22003,380,342
Jul 9, 20243.19003.22003.18003.19003.19002,192,621
Jul 8, 20243.18003.23003.18003.19003.19001,998,653
Jul 7, 20243.17003.25003.17003.19003.19004,239,929
Jul 4, 20243.20003.23003.16003.17003.17003,922,794
Jul 3, 20243.20003.24003.19003.21003.21005,290,103
Jul 2, 20243.18003.25003.18003.21003.210016,849,613
Jul 1, 20243.16003.23003.15003.19003.19007,735,846
Jun 30, 20243.20003.20003.20003.20003.2000-
Jun 27, 20243.14003.21003.12003.20003.20008,227,856
Jun 26, 20243.10003.14003.09003.13003.130014,704,306
Jun 25, 20243.06003.11003.06003.10003.10003,787,886
Jun 24, 20243.10003.14003.06003.06003.06004,084,749
Jun 23, 20243.11003.14003.09003.10003.10002,217,421
Jun 13, 20243.12003.13003.08003.10003.100011,073,649
Jun 12, 20243.15003.15003.10003.12003.120049,497,881
Jun 11, 20243.12003.17003.12003.15003.150012,340,672
Jun 10, 20243.12003.14003.09003.12003.12005,575,508
Jun 9, 20243.12003.14003.08003.12003.12004,787,538
Jun 6, 20243.15003.16003.10003.11003.11004,566,926
Jun 5, 20243.16003.18003.12003.15003.15004,518,166
Jun 4, 20243.28003.33003.10003.17003.170018,582,072
Jun 3, 20243.23003.29003.22003.28003.28006,712,052
Jun 2, 20243.25003.25003.25003.25003.2500-
May 30, 20243.25003.25003.25003.25003.2500-
May 29, 20243.25003.30003.25003.25003.25003,768,543
May 28, 20243.26003.34003.25003.25003.25005,621,486
May 27, 20243.25003.30003.24003.27003.27002,875,882
May 26, 20243.26003.29003.24003.25003.25001,463,281
May 23, 20243.28003.31003.26003.26003.26004,812,687
May 22, 20243.30003.32003.27003.29003.29008,228,480
May 21, 20243.24003.34003.24003.30003.30006,518,097
May 20, 20243.30003.36003.21003.24003.240012,742,586
May 19, 20243.31003.31003.31003.31003.3100-
May 16, 20243.30003.33003.30003.31003.31004,752,574
May 15, 20243.19003.34003.19003.30003.300010,351,411
May 14, 20243.20003.21003.17003.19003.19009,636,251
May 13, 20243.10003.24003.10003.20003.200015,645,019
May 12, 20243.19003.20003.08003.10003.100011,271,490
May 9, 20243.18003.26003.18003.19003.190015,142,843
May 8, 20243.18003.20003.14003.18003.180032,318,242
May 7, 20243.16003.25003.16003.18003.180050,605,892
May 6, 20243.38003.38003.32003.35003.35009,641,494
May 5, 2024 0.0059 Dividend
May 5, 20243.43003.45003.36003.37003.37003,914,694
May 2, 20243.47003.47003.38003.41003.404110,416,004
May 1, 20243.43003.48003.40003.47003.464021,502,316
Apr 30, 20243.39003.42003.37003.42003.41418,466,663
Apr 29, 20243.33003.39003.33003.38003.37426,184,345
Apr 28, 20243.36003.36003.36003.36003.3542-
Apr 25, 20243.36003.37003.32003.36003.35424,296,276
Apr 24, 20243.38003.39003.31003.36003.35429,492,172
Apr 23, 20243.46003.46003.35003.36003.354214,624,082
Apr 22, 20243.39003.47003.38003.45003.444030,888,039
Apr 21, 20243.40003.41003.37003.39003.38413,963,958
Apr 18, 20243.38003.40003.37003.38003.37427,980,034
Apr 17, 20243.39003.41003.36003.38003.374210,297,927
Apr 16, 20243.47003.47003.39003.39003.38416,165,456
Apr 15, 20243.41003.49003.40003.46003.45406,651,178
Apr 14, 20243.44003.44003.44003.44003.4340-
Apr 4, 20243.40003.47003.40003.44003.43406,006,049
Apr 3, 20243.38003.42003.36003.40003.39416,693,408
Apr 2, 20243.35003.40003.34003.38003.37424,105,154
Apr 1, 20243.32003.41003.30003.38003.37428,071,580
Mar 31, 20243.41003.42003.31003.33003.32423,058,711
Mar 28, 20243.42003.48003.36003.39003.384111,205,027
Mar 27, 20243.47003.49003.43003.45003.44408,925,651
Mar 26, 20243.49003.52003.44003.49003.484010,338,249
Mar 25, 20243.49003.52003.49003.49003.48406,945,007
Mar 24, 20243.55003.57003.49003.49003.48406,640,172
Mar 21, 20243.55003.61003.50003.54003.533911,326,312
Mar 20, 20243.54003.59003.52003.54003.53396,812,148
Mar 19, 20243.52003.65003.52003.52003.513912,114,675
Mar 18, 20243.52003.54003.42003.52003.513910,456,232
Mar 17, 20243.59003.61003.50003.50003.49398,161,913
Mar 14, 20243.59003.63003.58003.58003.573811,320,621
Mar 13, 20243.64003.68003.58003.59003.583815,956,891
Mar 12, 20243.60003.72003.58003.63003.623720,031,530
Mar 11, 20243.52003.75003.52003.60003.593836,589,000
Mar 10, 20243.53003.56003.51003.51003.50399,256,459
Mar 7, 20243.49003.58003.45003.52003.513936,389,321
Mar 6, 20243.49003.50003.45003.49003.484017,615,462
Mar 5, 20243.46003.46003.46003.46003.4540-
Mar 4, 20243.51003.52003.42003.46003.454018,379,668
Mar 3, 20243.50003.53003.49003.50003.49397,023,541
Feb 29, 20243.50003.52003.48003.50003.493921,880,264
Feb 28, 20243.53003.54003.48003.50003.493913,803,349
Feb 27, 20243.42003.56003.41003.52003.513960,065,448
Feb 26, 20243.36003.46003.32003.41003.404134,885,230
Feb 25, 20243.37003.40003.34003.37003.36429,856,309
Feb 21, 20243.37003.39003.34003.37003.364211,652,157
Feb 20, 20243.33003.38003.31003.37003.364220,875,764
Feb 19, 20243.37003.40003.33003.35003.344217,198,799
Feb 18, 20243.42003.42003.20003.38003.374254,102,663
Feb 15, 20243.18003.36003.18003.36003.354280,525,981
Feb 14, 20243.04003.08003.02003.06003.054719,776,593
Feb 13, 20242.99003.04002.93003.04003.034749,585,062
Feb 12, 20243.05003.06002.96002.99002.984854,142,875
Feb 11, 20243.06003.08003.03003.05003.044715,723,191
Feb 8, 20243.12003.12003.08003.11003.104619,394,580
Feb 7, 20243.12003.12003.08003.11003.104619,394,580
Feb 6, 20243.19003.22003.08003.11003.104640,418,860
Feb 5, 20243.21003.25003.19003.19003.18458,619,974
Feb 4, 20243.18003.23003.17003.21003.20447,038,886

Related Tickers

0QZH.IL Starbucks Corporation
108.27
-0.35%
 
HFG.DU HelloFresh SE
10.61
-1.67%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
MDO.F McDonald's Corporation
277.30
-0.61%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
 
BTBD BT Brands, Inc.
1.8550
+4.21%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
SRB.HA Starbucks Corp
104.44
-0.67%
 
1405.HK DPC DASH
79.300
-0.63%
 
SBUX.BA Starbucks Corporation
10,650.00
+0.24%