Herfy Food Services Company (TADAWUL:6002)
Saudi Arabia
· Delayed Price · Currency is SAR 13.75
-0.29 (-2.07%)
At close: Mar 9, 2026
TADAWUL:6002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 13.70 | 14.10 | 13.69 | 14.04 | 14.04 | 2.71% | 208,875 |
| Mar 5, 2026 | 13.45 | 13.88 | 13.45 | 13.67 | 13.67 | 0.96% | 148,481 |
| Mar 4, 2026 | 13.20 | 13.72 | 13.20 | 13.54 | 13.54 | 3.12% | 117,944 |
| Mar 3, 2026 | 13.42 | 13.52 | 12.90 | 13.13 | 13.13 | -1.50% | 129,858 |
| Mar 2, 2026 | 13.56 | 13.86 | 13.29 | 13.33 | 13.33 | -2.56% | 153,994 |
| Mar 1, 2026 | 13.38 | 14.02 | 13.14 | 13.68 | 13.68 | -0.51% | 106,220 |
| Feb 26, 2026 | 14.22 | 14.30 | 13.73 | 13.75 | 13.75 | -3.24% | 116,065 |
| Feb 25, 2026 | 14.30 | 14.51 | 14.15 | 14.21 | 14.21 | 0.07% | 69,399 |
| Feb 24, 2026 | 14.41 | 14.65 | 14.19 | 14.20 | 14.20 | -2.54% | 107,238 |
| Feb 23, 2026 | 14.50 | 15.00 | 14.50 | 14.57 | 14.57 | -0.88% | 102,199 |
| Feb 19, 2026 | 15.10 | 15.10 | 14.69 | 14.70 | 14.70 | -2.65% | 97,044 |
| Feb 18, 2026 | 15.05 | 15.15 | 14.98 | 15.10 | 15.10 | 0.33% | 45,024 |
| Feb 17, 2026 | 15.40 | 15.41 | 15.00 | 15.05 | 15.05 | -2.65% | 205,868 |
| Feb 16, 2026 | 15.74 | 15.74 | 15.40 | 15.46 | 15.46 | -1.78% | 131,521 |
| Feb 15, 2026 | 15.28 | 15.94 | 15.28 | 15.74 | 15.74 | 3.48% | 345,654 |
| Feb 12, 2026 | 15.09 | 15.54 | 15.09 | 15.21 | 15.21 | - | 206,888 |
| Feb 11, 2026 | 15.46 | 15.54 | 15.21 | 15.21 | 15.21 | -1.49% | 60,009 |
| Feb 10, 2026 | 15.45 | 15.58 | 15.21 | 15.44 | 15.44 | -0.06% | 123,056 |
| Feb 9, 2026 | 15.70 | 16.05 | 15.35 | 15.45 | 15.45 | 0.78% | 188,697 |
| Feb 8, 2026 | 15.39 | 15.61 | 15.30 | 15.33 | 15.33 | 0.26% | 70,260 |
| Feb 5, 2026 | 16.08 | 16.08 | 15.29 | 15.29 | 15.29 | -4.26% | 114,007 |
| Feb 4, 2026 | 16.18 | 16.22 | 15.83 | 15.97 | 15.97 | -1.60% | 66,727 |
| Feb 3, 2026 | 16.24 | 16.24 | 15.96 | 16.23 | 16.23 | 0.93% | 87,669 |
| Feb 2, 2026 | 15.98 | 16.20 | 15.63 | 16.08 | 16.08 | 0.63% | 167,000 |
| Feb 1, 2026 | 16.01 | 16.22 | 15.40 | 15.98 | 15.98 | 0.50% | 189,654 |
| Jan 29, 2026 | 16.59 | 16.61 | 15.90 | 15.90 | 15.90 | -3.75% | 212,956 |
| Jan 28, 2026 | 16.63 | 16.76 | 16.35 | 16.52 | 16.52 | -0.66% | 268,829 |
| Jan 27, 2026 | 16.71 | 16.80 | 16.50 | 16.63 | 16.63 | -0.54% | 270,351 |
| Jan 26, 2026 | 17.03 | 17.19 | 16.48 | 16.72 | 16.72 | -3.07% | 645,032 |
| Jan 25, 2026 | 17.29 | 17.55 | 16.95 | 17.25 | 17.25 | 0.35% | 329,434 |
| Jan 22, 2026 | 17.30 | 17.30 | 16.93 | 17.19 | 17.19 | -0.52% | 288,840 |
| Jan 21, 2026 | 16.48 | 17.30 | 16.35 | 17.28 | 17.28 | 4.60% | 368,074 |
| Jan 20, 2026 | 17.20 | 17.20 | 16.50 | 16.52 | 16.52 | -3.45% | 229,325 |
| Jan 19, 2026 | 16.78 | 17.38 | 16.68 | 17.11 | 17.11 | 1.97% | 375,232 |
| Jan 18, 2026 | 16.90 | 17.25 | 16.78 | 16.78 | 16.78 | 0.12% | 230,462 |
| Jan 15, 2026 | 16.51 | 16.97 | 16.50 | 16.76 | 16.76 | 0.78% | 206,737 |
| Jan 14, 2026 | 16.50 | 17.24 | 16.30 | 16.63 | 16.63 | 0.54% | 596,210 |
| Jan 13, 2026 | 15.85 | 16.73 | 15.72 | 16.54 | 16.54 | 4.75% | 514,201 |
| Jan 12, 2026 | 15.12 | 16.00 | 15.11 | 15.79 | 15.79 | 4.57% | 256,653 |
| Jan 11, 2026 | 14.72 | 15.10 | 14.64 | 15.10 | 15.10 | 3.42% | 43,080 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.56 | 14.60 | 14.60 | -2.67% | 70,191 |
| Jan 7, 2026 | 14.62 | 15.54 | 14.57 | 15.00 | 15.00 | 4.38% | 303,493 |
| Jan 6, 2026 | 14.66 | 14.68 | 14.30 | 14.37 | 14.37 | -1.98% | 54,337 |
| Jan 5, 2026 | 14.59 | 14.87 | 14.40 | 14.66 | 14.66 | - | 92,403 |
| Jan 4, 2026 | 15.21 | 15.21 | 14.57 | 14.66 | 14.66 | -3.11% | 65,337 |
| Jan 1, 2026 | 14.82 | 15.15 | 14.82 | 15.13 | 15.13 | 2.30% | 84,163 |
| Dec 31, 2025 | 14.13 | 14.88 | 14.13 | 14.79 | 14.79 | 5.34% | 120,390 |
| Dec 30, 2025 | 14.49 | 14.49 | 14.04 | 14.04 | 14.04 | -2.09% | 76,841 |
| Dec 29, 2025 | 14.00 | 14.48 | 14.00 | 14.34 | 14.34 | 1.77% | 113,506 |
| Dec 28, 2025 | 14.87 | 14.87 | 14.00 | 14.09 | 14.09 | -5.31% | 135,275 |
| Dec 25, 2025 | 14.87 | 15.00 | 14.66 | 14.88 | 14.88 | 0.07% | 133,199 |
| Dec 24, 2025 | 15.25 | 15.25 | 14.76 | 14.87 | 14.87 | -1.52% | 130,866 |
| Dec 23, 2025 | 14.98 | 15.53 | 14.80 | 15.10 | 15.10 | 0.67% | 295,616 |
| Dec 22, 2025 | 15.29 | 15.29 | 14.86 | 15.00 | 15.00 | -1.12% | 71,811 |
| Dec 21, 2025 | 15.22 | 15.33 | 15.06 | 15.17 | 15.17 | 0.80% | 72,018 |
| Dec 18, 2025 | 15.07 | 15.13 | 14.71 | 15.05 | 15.05 | -0.13% | 214,081 |
| Dec 17, 2025 | 15.10 | 15.31 | 15.00 | 15.07 | 15.07 | -0.86% | 133,661 |
| Dec 16, 2025 | 15.87 | 15.87 | 15.11 | 15.20 | 15.20 | -3.18% | 297,985 |
| Dec 15, 2025 | 15.62 | 15.81 | 15.58 | 15.70 | 15.70 | 0.13% | 356,927 |
| Dec 14, 2025 | 15.95 | 15.96 | 15.68 | 15.68 | 15.68 | -1.69% | 53,037 |
| Dec 11, 2025 | 16.44 | 16.44 | 15.95 | 15.95 | 15.95 | -2.15% | 188,409 |
| Dec 10, 2025 | 16.30 | 16.50 | 16.03 | 16.30 | 16.30 | 0.93% | 304,065 |
| Dec 9, 2025 | 16.10 | 16.21 | 15.70 | 16.15 | 16.15 | 0.31% | 178,531 |
| Dec 8, 2025 | 15.80 | 16.10 | 15.50 | 16.10 | 16.10 | 1.51% | 300,786 |
| Dec 7, 2025 | 16.01 | 16.10 | 15.57 | 15.86 | 15.86 | -0.56% | 141,994 |
| Dec 4, 2025 | 16.06 | 16.40 | 15.90 | 15.95 | 15.95 | 0.06% | 303,171 |
| Dec 3, 2025 | 15.79 | 16.06 | 15.61 | 15.94 | 15.94 | 1.21% | 491,056 |
| Dec 2, 2025 | 16.70 | 16.80 | 15.69 | 15.75 | 15.75 | -5.41% | 385,189 |
| Dec 1, 2025 | 17.01 | 17.18 | 16.62 | 16.65 | 16.65 | -2.06% | 177,584 |
| Nov 30, 2025 | 18.00 | 18.10 | 17.00 | 17.00 | 17.00 | -5.56% | 135,986 |
| Nov 27, 2025 | 18.11 | 18.34 | 17.76 | 18.00 | 18.00 | -0.99% | 106,348 |
| Nov 26, 2025 | 18.13 | 18.34 | 18.00 | 18.18 | 18.18 | -0.71% | 79,160 |
| Nov 25, 2025 | 18.81 | 18.90 | 18.30 | 18.31 | 18.31 | -2.03% | 39,803 |
| Nov 24, 2025 | 18.66 | 18.90 | 18.38 | 18.69 | 18.69 | 1.03% | 84,802 |
| Nov 23, 2025 | 18.77 | 18.93 | 18.27 | 18.50 | 18.50 | -1.44% | 35,151 |
| Nov 20, 2025 | 18.75 | 18.99 | 18.73 | 18.77 | 18.77 | 0.11% | 27,943 |
| Nov 19, 2025 | 19.13 | 19.29 | 18.70 | 18.75 | 18.75 | -1.99% | 63,798 |
| Nov 18, 2025 | 19.25 | 19.36 | 19.00 | 19.13 | 19.13 | -1.14% | 61,279 |
| Nov 17, 2025 | 19.51 | 19.59 | 19.28 | 19.35 | 19.35 | -1.28% | 23,165 |
| Nov 16, 2025 | 19.28 | 19.80 | 19.28 | 19.60 | 19.60 | -1.01% | 38,743 |
| Nov 13, 2025 | 20.00 | 20.10 | 19.55 | 19.80 | 19.80 | -0.85% | 69,226 |
| Nov 12, 2025 | 19.32 | 19.97 | 19.32 | 19.97 | 19.97 | 2.46% | 109,685 |
| Nov 11, 2025 | 19.28 | 19.49 | 19.18 | 19.49 | 19.49 | 1.51% | 158,856 |
| Nov 10, 2025 | 19.22 | 19.46 | 19.14 | 19.20 | 19.20 | - | 55,756 |
| Nov 9, 2025 | 19.16 | 19.56 | 19.16 | 19.20 | 19.20 | 0.21% | 100,320 |
| Nov 6, 2025 | 19.06 | 19.50 | 19.06 | 19.16 | 19.16 | 0.84% | 99,118 |
| Nov 5, 2025 | 19.68 | 19.74 | 19.00 | 19.00 | 19.00 | -3.46% | 122,076 |
| Nov 4, 2025 | 19.86 | 19.92 | 19.33 | 19.68 | 19.68 | -0.96% | 245,604 |
| Nov 3, 2025 | 20.19 | 20.30 | 19.50 | 19.87 | 19.87 | -5.65% | 648,483 |
| Nov 2, 2025 | 20.90 | 21.30 | 20.80 | 21.06 | 21.06 | 0.77% | 247,238 |
| Oct 30, 2025 | 20.70 | 20.99 | 20.60 | 20.90 | 20.90 | 0.97% | 563,099 |
| Oct 29, 2025 | 20.91 | 20.91 | 20.61 | 20.70 | 20.70 | -0.91% | 91,549 |
| Oct 28, 2025 | 20.67 | 21.14 | 20.60 | 20.89 | 20.89 | 1.11% | 124,269 |
| Oct 27, 2025 | 21.04 | 21.04 | 20.66 | 20.66 | 20.66 | -0.77% | 69,493 |
| Oct 26, 2025 | 21.30 | 21.30 | 20.80 | 20.82 | 20.82 | 0.29% | 82,225 |
| Oct 23, 2025 | 20.52 | 20.87 | 20.24 | 20.76 | 20.76 | 1.17% | 132,871 |
| Oct 22, 2025 | 20.60 | 20.78 | 20.40 | 20.52 | 20.52 | -0.34% | 211,899 |
| Oct 21, 2025 | 21.00 | 21.00 | 20.58 | 20.59 | 20.59 | -1.95% | 101,874 |
| Oct 20, 2025 | 21.37 | 21.38 | 21.00 | 21.00 | 21.00 | -1.27% | 102,127 |
| Oct 19, 2025 | 21.58 | 21.58 | 21.20 | 21.27 | 21.27 | -1.44% | 81,480 |