Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Shatirah House Restaurant Co. (6016.SR)

17.12
-0.38
(-2.17%)
At close: May 4 at 3:19:56 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 4, 202517.5017.6217.0817.1217.12341,443
May 1, 202517.8017.9817.4217.5017.50402,042
Apr 30, 202518.5818.5817.7417.9017.90789,368
Apr 29, 202518.3018.9818.2418.5018.501,039,956
Apr 28, 202518.8219.0218.2018.2618.261,233,075
Apr 27, 202518.1618.6417.9818.6018.60797,315
Apr 24, 202517.9418.2017.7618.1418.14683,338
Apr 23, 202517.7018.0617.6817.8617.86563,712
Apr 22, 202517.6617.8817.5417.6817.68408,145
Apr 21, 202517.8818.0017.6817.7417.74426,434
Apr 20, 202517.9418.0617.6617.8617.86555,723
Apr 17, 202517.5218.1217.5217.8017.80586,179
Apr 16, 202518.2418.4817.6617.6617.66695,747
Apr 15, 202518.2018.5618.0618.0618.06543,273
Apr 14, 202517.8618.4017.6818.1018.10549,689
Apr 13, 202517.3618.0617.3417.8017.80587,536
Apr 10, 202517.4017.4216.8817.2617.26714,264
Apr 9, 202516.3016.9016.1016.2416.24599,578
Apr 8, 202516.3017.2216.1016.6416.641,120,142
Apr 7, 202515.0016.3414.9016.0416.041,048,513
Apr 6, 202516.2417.0016.1416.1416.14582,187
Apr 3, 202518.3818.5617.9017.9217.92555,783
Mar 27, 202518.5218.7818.3218.6018.60408,443
Mar 26, 202518.3218.6618.2818.5018.50439,751
Mar 25, 202519.0019.0618.2418.3018.30561,097
Mar 24, 202518.8419.0618.7218.9618.96247,569
Mar 23, 202519.1619.2218.7418.7818.78238,151
Mar 20, 202518.8419.1818.7019.0019.00435,066
Mar 19, 202518.7219.0418.6418.8018.80403,126
Mar 18, 202519.5219.5418.7018.8218.82815,318
Mar 17, 202520.2020.5619.5019.5219.52603,179
Mar 16, 202520.2020.4020.0020.2020.20356,470
Mar 13, 202520.1420.7019.8220.2020.20560,146
Mar 12, 202519.6420.3019.4819.9419.94517,974
Mar 11, 202518.5419.7418.2219.5419.541,034,703
Mar 10, 202519.0819.1418.5618.7018.70436,391
Mar 9, 202519.7219.8819.0019.1219.12435,809
Mar 6, 202519.7220.0419.2019.5819.58733,790
Mar 5, 202520.4420.6819.6219.7219.72478,246
Mar 4, 202520.4420.7820.3020.4420.44336,568
Mar 3, 202521.1421.3620.3220.6220.62574,379
Mar 2, 202521.5022.3221.0821.1421.14898,801
Feb 27, 202521.5021.9821.3621.7621.76597,698
Feb 26, 202521.4221.6421.3421.5021.50370,585
Feb 25, 202521.7821.9821.1821.3421.34739,709
Feb 24, 202522.5622.7021.8021.9021.90513,732
Feb 20, 202522.9023.0622.3622.5622.56512,366
Feb 19, 202523.0823.2022.4822.8822.88888,118
Feb 18, 202523.3023.9022.9823.0823.081,876,057
Feb 17, 202522.6023.5022.3823.2623.262,691,159
Feb 16, 202522.3022.9622.3022.4422.441,195,834
Feb 13, 202522.3422.6422.2222.3422.34960,014
Feb 12, 202523.0823.4622.1622.2822.281,787,372
Feb 11, 202522.9423.6622.8623.0023.001,467,600
Feb 10, 202523.7823.8822.9022.9422.941,509,290
Feb 9, 202522.4624.2422.4623.6823.684,638,612
Feb 6, 202522.2422.9222.1422.4222.422,763,477
Feb 5, 202522.2222.4622.1822.2222.22701,797
Feb 4, 202521.9022.5421.9022.2022.202,120,823
Feb 3, 202522.1022.1421.8421.8821.88469,497
Feb 2, 202522.2022.3821.9022.1222.121,267,495
Jan 30, 202521.8222.2621.7422.0022.001,112,124
Jan 29, 202521.8421.9421.7221.8021.80302,827
Jan 28, 202521.8222.0421.8221.8421.84684,289
Jan 27, 202522.0422.1821.8221.8221.82722,412
Jan 26, 202522.3022.4622.0022.0822.081,013,939
Jan 23, 202522.0422.3821.8822.2022.201,443,180
Jan 22, 202521.7822.6021.6422.0022.002,571,831
Jan 21, 202521.6422.1621.6221.7821.781,425,988
Jan 20, 202522.2822.2821.7821.8221.821,178,568
Jan 19, 202522.9022.9822.2222.2622.261,722,590
Jan 16, 202521.5623.1821.4822.6222.625,618,372
Jan 15, 202521.6621.8221.4221.4821.481,093,830
Jan 14, 202521.2621.8221.1621.6621.661,888,671
Jan 13, 202521.2221.4021.1421.2621.26337,296
Jan 12, 202521.1221.4421.0421.2821.28516,671
Jan 9, 202521.5021.5021.1821.2221.22489,055
Jan 8, 202521.1021.7021.0021.5021.501,180,266
Jan 7, 202521.6421.6621.1821.2421.24742,113
Jan 6, 202521.6421.8421.5221.5821.58785,891
Jan 5, 202521.2621.7421.1021.4421.441,045,461
Jan 2, 202521.9021.9021.1021.1221.12911,400
Jan 1, 202521.1222.1821.0021.6821.683,119,935
Dec 31, 202420.6621.3020.5820.9620.961,746,374
Dec 30, 202420.4620.8020.3620.5820.58669,161
Dec 29, 202420.6420.9020.4420.4420.44564,200
Dec 26, 202420.9621.1020.5220.5620.56581,017
Dec 25, 202421.3021.5220.9020.9020.90836,820
Dec 24, 202420.5821.6220.3421.3021.301,960,472
Dec 23, 202420.4420.6420.0620.4020.40675,531
Dec 22, 202420.8020.8420.4020.4420.44589,178
Dec 19, 202420.7020.9620.4820.6020.60746,542
Dec 18, 202420.9821.1220.7020.7820.78563,541
Dec 17, 202420.9421.2620.5420.8020.801,132,742
Dec 16, 202421.6221.6420.8820.9220.921,145,061
Dec 15, 202421.8021.9021.5221.5421.54571,668
Dec 12, 202421.4821.9421.4821.7021.70819,229
Dec 11, 202421.7822.0021.4221.4421.44823,413
Dec 10, 202422.2022.3021.7221.8621.861,339,524
Dec 9, 202422.3422.5221.9022.2022.201,878,345
Dec 8, 202422.4022.6822.1222.1822.181,062,764
Dec 5, 202421.7022.6221.7022.2822.282,500,165
Dec 4, 202422.2622.3821.6621.7021.701,877,721
Dec 3, 202422.0022.7022.0022.2622.261,970,611
Dec 2, 202422.8222.9422.0022.0022.002,240,809
Dec 1, 202422.9424.1422.6622.6622.663,301,098
Nov 28, 202423.0823.6022.3222.7822.783,666,305
Nov 27, 202424.1624.2223.0023.2223.222,734,264
Nov 26, 202424.3824.7224.0224.1624.162,796,706
Nov 25, 202424.2624.9023.7424.2024.203,486,479
Nov 24, 202424.0824.9823.6824.2624.265,174,403
Nov 21, 202422.9624.2622.6423.8423.847,028,794
Nov 20, 202422.9423.9222.5422.8222.828,887,338
Nov 19, 202420.2422.2620.0822.2622.264,101,939
Nov 18, 202420.7420.9619.9020.2420.242,515,025
Nov 17, 202421.0221.9820.6820.8620.862,661,084
Nov 14, 202420.5022.0020.5021.0021.005,708,685
Nov 13, 202418.4620.2418.3820.2420.243,792,540
Nov 12, 202419.1819.3418.4018.4018.402,018,807
Nov 11, 202419.4019.5818.2019.1419.143,885,228
Nov 10, 202421.2021.3219.2619.6019.602,261,902
Nov 7, 202421.5021.9620.9221.1021.101,927,944
Nov 6, 202421.8022.2220.3621.5421.544,984,413
Nov 5, 202422.7024.4020.9021.2221.229,199,836
Nov 4, 202420.4820.4820.4820.4820.48-
Nov 3, 202420.4820.4820.4820.4820.48-
Oct 31, 202420.4820.4820.4820.4820.48-
Oct 30, 202420.4820.4820.4820.4820.48-
Oct 29, 202422.4622.4620.4820.4820.48931,260
Oct 28, 202422.3622.9021.9822.4222.42452,381

Related Tickers

9567.SR Ghida Al-Sultan Company
44.95
0.00%
 
9630.SR Ratio Speciality Company for Tr
9.50
-1.04%
 
6012.SR Raydan Food Company
17.70
+0.57%
 
6013.SR Development Works Food Company
116.00
-2.36%
 
6014.SR Alamar Foods Company
69.10
+0.14%