CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia
· Delayed Price · Currency is SAR 70.20
-2.30 (-3.17%)
At close: Mar 9, 2026
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.00 | 73.50 | 70.15 | 70.20 | 70.20 | -3.17% | 202,637 |
| Mar 8, 2026 | 70.85 | 72.60 | 70.85 | 72.50 | 72.50 | 2.33% | 205,497 |
| Mar 5, 2026 | 73.40 | 73.95 | 70.85 | 70.85 | 70.85 | -3.74% | 264,434 |
| Mar 4, 2026 | 73.00 | 74.30 | 72.70 | 73.60 | 73.60 | 2.15% | 95,514 |
| Mar 3, 2026 | 73.95 | 73.95 | 71.10 | 72.05 | 72.05 | 0.21% | 172,977 |
| Mar 2, 2026 | 75.55 | 75.95 | 71.55 | 71.90 | 71.90 | -3.36% | 290,702 |
| Mar 1, 2026 | 72.90 | 77.10 | 70.00 | 74.40 | 74.40 | -2.55% | 202,720 |
| Feb 26, 2026 | 76.50 | 77.35 | 75.80 | 76.35 | 76.35 | -0.20% | 72,217 |
| Feb 25, 2026 | 76.95 | 76.95 | 75.65 | 76.50 | 76.50 | 1.26% | 54,726 |
| Feb 24, 2026 | 77.00 | 77.00 | 74.80 | 75.55 | 75.55 | -1.69% | 140,228 |
| Feb 23, 2026 | 76.80 | 77.05 | 74.35 | 76.85 | 76.85 | -0.07% | 174,174 |
| Feb 19, 2026 | 78.30 | 78.30 | 76.00 | 76.90 | 76.90 | -1.41% | 160,930 |
| Feb 18, 2026 | 78.05 | 78.40 | 77.05 | 78.00 | 78.00 | -0.06% | 131,233 |
| Feb 17, 2026 | 79.45 | 79.45 | 78.05 | 78.05 | 78.05 | -1.39% | 101,901 |
| Feb 16, 2026 | 79.55 | 80.00 | 79.05 | 79.15 | 79.15 | -1.06% | 120,234 |
| Feb 15, 2026 | 80.00 | 80.40 | 79.65 | 80.00 | 80.00 | - | 57,070 |
| Feb 12, 2026 | 79.45 | 80.05 | 79.05 | 80.00 | 80.00 | 0.63% | 89,911 |
| Feb 11, 2026 | 79.35 | 80.20 | 79.00 | 79.50 | 79.50 | -0.38% | 152,969 |
| Feb 10, 2026 | 79.50 | 79.90 | 78.70 | 79.80 | 79.80 | 1.33% | 257,917 |
| Feb 9, 2026 | 80.45 | 80.45 | 78.30 | 78.75 | 78.75 | -2.11% | 120,967 |
| Feb 8, 2026 | 80.40 | 81.15 | 79.40 | 80.45 | 80.45 | 1.51% | 89,413 |
| Feb 5, 2026 | 81.00 | 81.00 | 78.70 | 79.25 | 79.25 | -2.16% | 187,143 |
| Feb 4, 2026 | 81.50 | 82.60 | 81.00 | 81.00 | 81.00 | -0.49% | 118,116 |
| Feb 3, 2026 | 81.80 | 82.45 | 81.05 | 81.40 | 81.40 | -0.43% | 82,280 |
| Feb 2, 2026 | 79.00 | 81.80 | 78.75 | 81.75 | 81.75 | 3.09% | 171,916 |
| Feb 1, 2026 | 81.90 | 81.90 | 78.75 | 79.30 | 79.30 | -2.16% | 143,053 |
| Jan 29, 2026 | 83.60 | 84.50 | 81.05 | 81.05 | 81.05 | -2.47% | 792,981 |
| Jan 28, 2026 | 82.00 | 83.65 | 81.80 | 83.10 | 83.10 | 0.61% | 201,796 |
| Jan 27, 2026 | 82.95 | 83.35 | 82.40 | 82.60 | 82.60 | -0.30% | 122,476 |
| Jan 26, 2026 | 82.50 | 83.35 | 81.90 | 82.85 | 82.85 | 0.67% | 154,019 |
| Jan 25, 2026 | 81.20 | 83.35 | 80.90 | 82.30 | 82.30 | 2.36% | 244,694 |
| Jan 22, 2026 | 79.00 | 81.10 | 79.00 | 80.40 | 80.40 | 2.16% | 238,418 |
| Jan 21, 2026 | 77.25 | 78.85 | 77.00 | 78.70 | 78.70 | 1.81% | 520,430 |
| Jan 20, 2026 | 77.65 | 78.75 | 77.00 | 77.30 | 77.30 | -0.51% | 187,155 |
| Jan 19, 2026 | 78.20 | 79.45 | 77.70 | 77.70 | 77.70 | -1.02% | 340,755 |
| Jan 18, 2026 | 77.75 | 78.90 | 77.75 | 78.50 | 78.50 | 1.16% | 168,334 |
| Jan 15, 2026 | 79.50 | 79.50 | 77.60 | 77.60 | 77.60 | -1.90% | 1,183,231 |
| Jan 14, 2026 | 81.00 | 81.30 | 78.95 | 79.10 | 79.10 | -2.04% | 204,211 |
| Jan 13, 2026 | 78.85 | 81.15 | 77.70 | 80.75 | 80.75 | 2.41% | 338,846 |
| Jan 12, 2026 | 78.45 | 79.10 | 78.25 | 78.85 | 78.85 | 0.70% | 176,558 |
| Jan 11, 2026 | 78.50 | 78.90 | 78.15 | 78.30 | 78.30 | -0.25% | 164,708 |
| Jan 8, 2026 | 78.40 | 78.75 | 76.95 | 78.50 | 78.50 | 0.26% | 232,784 |
| Jan 7, 2026 | 79.30 | 81.00 | 77.95 | 78.30 | 78.30 | 0.58% | 169,685 |
| Jan 6, 2026 | 81.00 | 81.25 | 77.65 | 77.85 | 77.85 | -3.89% | 152,309 |
| Jan 5, 2026 | 81.60 | 82.20 | 80.40 | 81.00 | 81.00 | -0.67% | 116,616 |
| Jan 4, 2026 | 81.95 | 82.80 | 80.55 | 81.55 | 81.55 | -0.43% | 178,284 |
| Jan 1, 2026 | 80.90 | 83.00 | 80.60 | 81.90 | 81.90 | 1.93% | 197,207 |
| Dec 31, 2025 | 77.80 | 80.50 | 77.70 | 80.35 | 80.35 | 4.35% | 101,598 |
| Dec 30, 2025 | 78.50 | 79.15 | 77.00 | 77.00 | 77.00 | -2.16% | 94,925 |
| Dec 29, 2025 | 78.00 | 78.70 | 77.05 | 78.70 | 78.70 | 1.68% | 57,202 |
| Dec 28, 2025 | 78.85 | 80.00 | 77.00 | 77.40 | 77.40 | -1.78% | 124,116 |
| Dec 25, 2025 | 78.65 | 78.85 | 77.60 | 78.80 | 78.80 | 1.55% | 65,074 |
| Dec 24, 2025 | 78.70 | 78.80 | 77.60 | 77.60 | 77.60 | -1.15% | 121,372 |
| Dec 23, 2025 | 77.95 | 78.50 | 77.50 | 78.50 | 78.50 | 1.49% | 161,212 |
| Dec 22, 2025 | 78.35 | 78.90 | 77.25 | 77.35 | 77.35 | -1.34% | 175,647 |
| Dec 21, 2025 | 79.35 | 80.45 | 78.25 | 78.40 | 78.40 | -0.63% | 82,016 |
| Dec 18, 2025 | 79.40 | 79.65 | 78.45 | 78.90 | 78.90 | -0.63% | 93,591 |
| Dec 17, 2025 | 78.60 | 79.65 | 78.35 | 79.40 | 79.40 | 1.15% | 69,479 |
| Dec 16, 2025 | 80.20 | 80.50 | 78.05 | 78.50 | 78.50 | -2.30% | 157,149 |
| Dec 15, 2025 | 81.00 | 81.00 | 80.00 | 80.35 | 80.35 | -0.80% | 117,142 |
| Dec 14, 2025 | 82.00 | 82.05 | 80.65 | 81.00 | 81.00 | -1.76% | 68,604 |
| Dec 11, 2025 | 84.00 | 84.00 | 82.20 | 82.45 | 82.45 | -1.32% | 38,835 |
| Dec 10, 2025 | 82.30 | 83.60 | 82.20 | 83.55 | 83.55 | 1.89% | 140,719 |
| Dec 9, 2025 | 80.50 | 82.10 | 80.15 | 82.00 | 82.00 | 1.55% | 131,771 |
| Dec 8, 2025 | 81.40 | 81.50 | 80.55 | 80.75 | 80.75 | -1.04% | 203,930 |
| Dec 7, 2025 | 82.80 | 83.10 | 81.35 | 81.60 | 81.60 | -1.09% | 106,029 |
| Dec 4, 2025 | 82.60 | 83.70 | 82.05 | 82.50 | 82.50 | - | 153,332 |
| Dec 3, 2025 | 81.35 | 82.60 | 81.25 | 82.50 | 82.50 | 1.48% | 120,730 |
| Dec 2, 2025 | 83.15 | 84.15 | 80.90 | 81.30 | 81.30 | -2.22% | 210,644 |
| Dec 1, 2025 | 82.85 | 83.15 | 81.95 | 83.15 | 83.15 | 0.36% | 227,432 |
| Nov 30, 2025 | 82.40 | 83.50 | 81.80 | 82.85 | 82.85 | -0.12% | 139,473 |
| Nov 27, 2025 | 81.50 | 83.50 | 80.90 | 82.95 | 82.95 | 2.03% | 354,464 |
| Nov 26, 2025 | 83.00 | 83.15 | 81.05 | 81.30 | 81.30 | -2.05% | 245,476 |
| Nov 25, 2025 | 85.20 | 85.65 | 82.70 | 83.00 | 83.00 | -2.47% | 173,892 |
| Nov 24, 2025 | 86.85 | 87.35 | 85.10 | 85.10 | 85.10 | -2.01% | 218,448 |
| Nov 23, 2025 | 88.00 | 88.70 | 86.75 | 86.85 | 86.85 | -1.31% | 163,370 |
| Nov 20, 2025 | 87.50 | 88.50 | 86.50 | 88.00 | 88.00 | 0.57% | 251,652 |
| Nov 19, 2025 | 90.00 | 90.20 | 87.15 | 87.50 | 87.50 | -2.78% | 161,189 |
| Nov 18, 2025 | 91.40 | 91.40 | 89.80 | 90.00 | 90.00 | -1.48% | 136,517 |
| Nov 17, 2025 | 92.00 | 92.75 | 90.50 | 91.35 | 91.35 | -0.71% | 192,731 |
| Nov 16, 2025 | 93.00 | 93.00 | 91.20 | 92.00 | 92.00 | -0.97% | 83,128 |
| Nov 13, 2025 | 93.60 | 94.15 | 92.80 | 92.90 | 92.90 | -1.43% | 79,512 |
| Nov 12, 2025 | 92.55 | 95.85 | 92.35 | 94.25 | 94.25 | 2.00% | 170,636 |
| Nov 11, 2025 | 93.30 | 93.60 | 92.40 | 92.40 | 92.40 | -0.96% | 33,325 |
| Nov 10, 2025 | 92.80 | 94.30 | 92.00 | 93.30 | 93.30 | 0.54% | 106,322 |
| Nov 9, 2025 | 93.70 | 94.75 | 92.75 | 92.80 | 92.80 | -0.96% | 55,177 |
| Nov 6, 2025 | 93.50 | 94.60 | 93.20 | 93.70 | 93.70 | 0.32% | 49,533 |
| Nov 5, 2025 | 93.00 | 94.20 | 92.60 | 93.40 | 93.40 | -0.95% | 65,043 |
| Nov 4, 2025 | 94.30 | 96.00 | 93.00 | 94.30 | 94.30 | - | 127,525 |
| Nov 3, 2025 | 96.00 | 96.00 | 93.85 | 94.30 | 94.30 | -1.77% | 113,355 |
| Nov 2, 2025 | 97.00 | 97.25 | 95.50 | 96.00 | 96.00 | -0.72% | 83,666 |
| Oct 30, 2025 | 94.90 | 97.75 | 94.60 | 96.70 | 96.70 | 2.11% | 397,706 |
| Oct 29, 2025 | 94.00 | 94.95 | 93.30 | 94.70 | 94.70 | 1.28% | 217,625 |
| Oct 28, 2025 | 93.40 | 94.05 | 92.95 | 93.50 | 93.50 | 0.11% | 110,964 |
| Oct 27, 2025 | 94.20 | 94.55 | 92.55 | 93.40 | 93.40 | -0.74% | 206,718 |
| Oct 26, 2025 | 92.25 | 95.00 | 91.70 | 94.10 | 94.10 | 2.01% | 520,182 |
| Oct 23, 2025 | 92.00 | 92.50 | 91.60 | 92.25 | 92.25 | 0.27% | 253,203 |
| Oct 22, 2025 | 93.55 | 94.00 | 91.70 | 92.00 | 92.00 | -1.66% | 306,980 |
| Oct 21, 2025 | 96.35 | 96.35 | 93.40 | 93.55 | 93.55 | -2.86% | 242,587 |
| Oct 20, 2025 | 97.40 | 97.95 | 96.10 | 96.30 | 96.30 | -1.13% | 138,713 |