Herfy Food Services Company (TADAWUL:6002)
Saudi Arabia
· Delayed Price · Currency is SAR 15.95
+0.01 (0.06%)
At close: Dec 4, 2025
TADAWUL:6002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 21.72 | 21.78 | 21.48 | 21.58 | 21.58 | -0.42% | 182,999 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.63 | 21.67 | 21.67 | -1.05% | 100,721 |
| Oct 14, 2025 | 21.90 | 22.17 | 21.67 | 21.90 | 21.90 | - | 135,814 |
| Oct 13, 2025 | 21.80 | 22.13 | 21.76 | 21.90 | 21.90 | 0.92% | 95,844 |
| Oct 12, 2025 | 21.50 | 21.85 | 21.50 | 21.70 | 21.70 | -1.36% | 112,690 |
| Oct 9, 2025 | 22.25 | 22.50 | 21.99 | 22.00 | 22.00 | -1.08% | 120,422 |
| Oct 8, 2025 | 22.65 | 22.65 | 22.23 | 22.24 | 22.24 | -1.94% | 92,051 |
| Oct 7, 2025 | 22.87 | 22.95 | 22.50 | 22.68 | 22.68 | -0.74% | 109,311 |
| Oct 6, 2025 | 22.18 | 22.98 | 22.18 | 22.85 | 22.85 | 3.02% | 340,718 |
| Oct 5, 2025 | 21.80 | 22.28 | 21.80 | 22.18 | 22.18 | 1.46% | 161,474 |
| Oct 2, 2025 | 22.50 | 22.62 | 21.80 | 21.86 | 21.86 | -2.50% | 326,415 |
| Oct 1, 2025 | 22.32 | 22.62 | 22.32 | 22.42 | 22.42 | -0.18% | 85,170 |
| Sep 30, 2025 | 22.36 | 22.87 | 22.35 | 22.46 | 22.46 | 0.36% | 133,585 |
| Sep 29, 2025 | 22.45 | 22.45 | 22.15 | 22.38 | 22.38 | -0.27% | 114,227 |
| Sep 28, 2025 | 22.24 | 22.49 | 22.24 | 22.44 | 22.44 | 0.90% | 111,454 |
| Sep 25, 2025 | 22.20 | 22.38 | 22.03 | 22.24 | 22.24 | 0.72% | 298,556 |
| Sep 24, 2025 | 21.35 | 22.20 | 21.22 | 22.08 | 22.08 | 4.05% | 235,912 |
| Sep 22, 2025 | 21.60 | 21.69 | 21.19 | 21.22 | 21.22 | -1.99% | 120,840 |
| Sep 21, 2025 | 21.60 | 21.76 | 21.55 | 21.65 | 21.65 | 0.23% | 92,297 |
| Sep 18, 2025 | 21.48 | 21.88 | 21.30 | 21.60 | 21.60 | 1.65% | 282,048 |
| Sep 17, 2025 | 21.45 | 21.48 | 21.11 | 21.25 | 21.25 | -0.09% | 154,766 |
| Sep 16, 2025 | 20.88 | 21.33 | 20.64 | 21.27 | 21.27 | 2.65% | 109,033 |
| Sep 15, 2025 | 20.41 | 20.83 | 20.41 | 20.72 | 20.72 | 1.52% | 41,032 |
| Sep 14, 2025 | 20.58 | 20.70 | 20.30 | 20.41 | 20.41 | -0.54% | 56,489 |
| Sep 11, 2025 | 20.77 | 21.08 | 20.39 | 20.52 | 20.52 | -2.15% | 52,018 |
| Sep 10, 2025 | 21.18 | 21.18 | 20.84 | 20.97 | 20.97 | -1.13% | 82,398 |
| Sep 9, 2025 | 20.71 | 21.26 | 20.50 | 21.21 | 21.21 | 3.21% | 284,191 |
| Sep 8, 2025 | 20.80 | 20.96 | 20.31 | 20.55 | 20.55 | -1.11% | 180,419 |
| Sep 7, 2025 | 20.99 | 21.35 | 20.65 | 20.78 | 20.78 | -0.72% | 149,002 |
| Sep 4, 2025 | 20.55 | 21.18 | 20.45 | 20.93 | 20.93 | 1.80% | 400,935 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.47 | 20.56 | 20.56 | -1.96% | 277,108 |
| Sep 2, 2025 | 21.88 | 21.88 | 20.70 | 20.97 | 20.97 | -3.36% | 485,004 |
| Sep 1, 2025 | 22.45 | 22.45 | 21.60 | 21.70 | 21.70 | -2.91% | 169,707 |
| Aug 31, 2025 | 22.80 | 23.02 | 22.01 | 22.35 | 22.35 | -2.83% | 138,190 |
| Aug 28, 2025 | 23.25 | 23.40 | 22.92 | 23.00 | 23.00 | -1.20% | 75,752 |
| Aug 27, 2025 | 23.23 | 23.47 | 22.94 | 23.28 | 23.28 | 1.22% | 75,087 |
| Aug 26, 2025 | 23.14 | 23.55 | 22.83 | 23.00 | 23.00 | - | 187,269 |
| Aug 25, 2025 | 23.23 | 23.39 | 22.90 | 23.00 | 23.00 | -0.99% | 181,694 |
| Aug 24, 2025 | 23.49 | 23.92 | 23.16 | 23.23 | 23.23 | -1.11% | 188,314 |
| Aug 21, 2025 | 23.16 | 23.66 | 23.00 | 23.49 | 23.49 | 1.42% | 133,014 |
| Aug 20, 2025 | 23.50 | 23.54 | 23.04 | 23.16 | 23.16 | -1.49% | 141,957 |
| Aug 19, 2025 | 23.59 | 23.76 | 23.41 | 23.51 | 23.51 | -0.17% | 130,616 |
| Aug 18, 2025 | 23.22 | 24.20 | 23.15 | 23.55 | 23.55 | 2.17% | 566,306 |
| Aug 17, 2025 | 22.55 | 23.35 | 22.44 | 23.05 | 23.05 | 2.22% | 220,073 |
| Aug 14, 2025 | 22.47 | 22.59 | 22.22 | 22.55 | 22.55 | 0.53% | 159,164 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.40 | 22.43 | 22.43 | -1.23% | 108,752 |
| Aug 12, 2025 | 22.68 | 22.80 | 22.41 | 22.71 | 22.71 | 0.04% | 106,306 |
| Aug 11, 2025 | 23.35 | 23.39 | 22.55 | 22.70 | 22.70 | -2.78% | 144,117 |
| Aug 10, 2025 | 23.62 | 23.78 | 23.23 | 23.35 | 23.35 | -1.31% | 94,943 |
| Aug 7, 2025 | 23.65 | 24.09 | 23.34 | 23.66 | 23.66 | 0.04% | 217,027 |
| Aug 6, 2025 | 23.42 | 24.08 | 23.27 | 23.65 | 23.65 | 3.55% | 621,312 |
| Aug 5, 2025 | 24.10 | 24.17 | 22.50 | 22.84 | 22.84 | -5.15% | 611,392 |
| Aug 4, 2025 | 25.60 | 25.60 | 24.08 | 24.08 | 24.08 | -5.20% | 416,475 |
| Aug 3, 2025 | 25.48 | 25.78 | 24.50 | 25.40 | 25.40 | 0.95% | 236,137 |
| Jul 31, 2025 | 24.80 | 25.30 | 24.33 | 25.16 | 25.16 | 2.03% | 260,672 |
| Jul 30, 2025 | 24.30 | 24.90 | 24.00 | 24.66 | 24.66 | 0.98% | 202,711 |
| Jul 29, 2025 | 25.44 | 25.44 | 24.37 | 24.42 | 24.42 | -4.01% | 330,986 |
| Jul 28, 2025 | 26.30 | 26.30 | 25.44 | 25.44 | 25.44 | -3.27% | 507,417 |
| Jul 27, 2025 | 25.26 | 26.36 | 25.08 | 26.30 | 26.30 | 4.28% | 746,267 |
| Jul 24, 2025 | 24.34 | 25.22 | 24.22 | 25.22 | 25.22 | 4.34% | 427,763 |
| Jul 23, 2025 | 23.21 | 24.30 | 23.16 | 24.17 | 24.17 | 4.41% | 396,202 |
| Jul 22, 2025 | 23.18 | 23.41 | 22.90 | 23.15 | 23.15 | 0.30% | 117,201 |
| Jul 21, 2025 | 22.73 | 23.15 | 22.40 | 23.08 | 23.08 | 1.54% | 123,719 |
| Jul 20, 2025 | 23.00 | 23.10 | 22.60 | 22.73 | 22.73 | -1.22% | 34,274 |
| Jul 17, 2025 | 23.00 | 23.18 | 22.96 | 23.01 | 23.01 | 0.04% | 50,134 |