CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia
· Delayed Price · Currency is SAR 82.50
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 97.05 | 97.40 | 96.85 | 97.40 | 97.40 | 0.41% | 135,010 |
| Oct 16, 2025 | 98.50 | 98.50 | 96.80 | 97.00 | 97.00 | -1.52% | 101,045 |
| Oct 15, 2025 | 97.60 | 99.00 | 97.40 | 98.50 | 98.50 | 0.82% | 114,765 |
| Oct 14, 2025 | 98.70 | 99.20 | 97.60 | 97.70 | 97.70 | -1.01% | 120,238 |
| Oct 13, 2025 | 98.30 | 99.05 | 97.90 | 98.70 | 98.70 | 0.46% | 112,551 |
| Oct 12, 2025 | 97.00 | 98.35 | 96.25 | 98.25 | 98.25 | 0.31% | 134,503 |
| Oct 9, 2025 | 97.75 | 99.50 | 97.55 | 97.95 | 97.95 | - | 136,447 |
| Oct 8, 2025 | 99.05 | 99.30 | 97.65 | 97.95 | 97.95 | -1.11% | 179,443 |
| Oct 7, 2025 | 100.00 | 100.20 | 98.30 | 99.05 | 99.05 | -0.90% | 246,297 |
| Oct 6, 2025 | 101.00 | 102.20 | 99.50 | 99.95 | 99.95 | -0.35% | 345,513 |
| Oct 5, 2025 | 98.75 | 101.40 | 98.75 | 100.30 | 100.30 | 1.11% | 126,016 |
| Oct 2, 2025 | 100.00 | 100.40 | 99.15 | 99.20 | 99.20 | -0.30% | 104,296 |
| Oct 1, 2025 | 98.70 | 101.00 | 98.70 | 99.50 | 99.50 | 0.05% | 173,694 |
| Sep 30, 2025 | 99.55 | 99.80 | 98.50 | 99.45 | 99.45 | -0.10% | 164,849 |
| Sep 29, 2025 | 98.50 | 99.75 | 97.60 | 99.55 | 99.55 | 1.32% | 251,875 |
| Sep 28, 2025 | 97.70 | 98.65 | 97.55 | 98.25 | 98.25 | 0.56% | 160,515 |
| Sep 25, 2025 | 99.05 | 99.10 | 96.30 | 97.70 | 97.70 | -1.16% | 225,595 |
| Sep 24, 2025 | 96.65 | 99.00 | 96.50 | 98.85 | 98.85 | 3.08% | 358,174 |
| Sep 22, 2025 | 96.25 | 96.65 | 94.60 | 95.90 | 95.90 | -0.16% | 167,016 |
| Sep 21, 2025 | 96.10 | 96.65 | 95.55 | 96.05 | 96.05 | 0.58% | 145,882 |
| Sep 18, 2025 | 96.20 | 96.25 | 94.60 | 95.50 | 95.50 | -0.62% | 259,466 |
| Sep 17, 2025 | 97.50 | 97.50 | 95.95 | 96.10 | 96.10 | -0.93% | 170,238 |
| Sep 16, 2025 | 97.50 | 97.60 | 96.40 | 97.00 | 97.00 | -0.41% | 105,514 |
| Sep 15, 2025 | 95.70 | 97.40 | 94.90 | 97.40 | 97.40 | 1.78% | 68,351 |
| Sep 14, 2025 | 96.10 | 96.40 | 94.10 | 95.70 | 95.70 | -0.42% | 93,874 |
| Sep 11, 2025 | 97.85 | 97.90 | 96.00 | 96.10 | 96.10 | -1.84% | 92,425 |
| Sep 10, 2025 | 99.40 | 99.40 | 97.20 | 97.90 | 97.90 | -1.61% | 105,471 |
| Sep 9, 2025 | 98.50 | 99.50 | 95.75 | 99.50 | 99.50 | 1.02% | 177,449 |
| Sep 8, 2025 | 100.30 | 100.30 | 98.00 | 98.50 | 98.50 | -1.79% | 87,548 |
| Sep 7, 2025 | 100.40 | 102.00 | 99.65 | 100.30 | 100.30 | 1.31% | 124,124 |
| Sep 4, 2025 | 97.90 | 99.00 | 97.00 | 99.00 | 99.00 | 1.59% | 68,710 |
| Sep 3, 2025 | 96.70 | 99.20 | 96.70 | 97.45 | 97.45 | 0.05% | 99,976 |
| Sep 2, 2025 | 98.75 | 98.80 | 97.00 | 97.40 | 97.40 | -1.37% | 156,160 |
| Sep 1, 2025 | 99.30 | 99.60 | 98.00 | 98.75 | 98.75 | -0.45% | 142,121 |
| Aug 31, 2025 | 99.25 | 100.00 | 98.55 | 99.20 | 99.20 | -1.29% | 104,074 |
| Aug 28, 2025 | 102.00 | 102.00 | 100.20 | 100.50 | 99.35 | -1.37% | 929,897 |
| Aug 27, 2025 | 102.00 | 103.10 | 101.20 | 101.90 | 100.73 | 0.10% | 195,535 |
| Aug 26, 2025 | 102.00 | 102.00 | 100.90 | 101.80 | 100.64 | -0.20% | 155,633 |
| Aug 25, 2025 | 101.00 | 102.00 | 100.40 | 102.00 | 100.83 | 1.09% | 139,487 |
| Aug 24, 2025 | 102.00 | 102.80 | 100.50 | 100.90 | 99.75 | 0.10% | 133,413 |
| Aug 21, 2025 | 102.50 | 103.30 | 100.80 | 100.80 | 99.65 | -2.04% | 170,369 |
| Aug 20, 2025 | 101.00 | 103.60 | 100.00 | 102.90 | 101.72 | 1.88% | 302,028 |
| Aug 19, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 99.84 | -1.94% | 259,079 |
| Aug 18, 2025 | 104.70 | 104.70 | 102.60 | 103.00 | 101.82 | -1.62% | 224,828 |
| Aug 17, 2025 | 105.40 | 105.90 | 104.20 | 104.70 | 103.50 | -1.04% | 231,237 |
| Aug 14, 2025 | 107.40 | 108.30 | 105.00 | 105.80 | 104.59 | -1.86% | 237,769 |
| Aug 13, 2025 | 109.50 | 109.50 | 107.40 | 107.80 | 106.57 | -0.28% | 96,286 |
| Aug 12, 2025 | 109.60 | 109.80 | 107.80 | 108.10 | 106.86 | -1.37% | 48,023 |
| Aug 11, 2025 | 110.80 | 111.00 | 109.20 | 109.60 | 108.35 | -1.08% | 72,017 |
| Aug 10, 2025 | 113.20 | 113.40 | 110.80 | 110.80 | 109.53 | -2.29% | 85,507 |
| Aug 7, 2025 | 113.00 | 113.50 | 111.00 | 113.40 | 112.10 | -1.22% | 72,603 |
| Aug 6, 2025 | 114.80 | 114.90 | 113.90 | 114.80 | 113.49 | -0.09% | 31,043 |
| Aug 5, 2025 | 114.30 | 116.00 | 113.80 | 114.90 | 113.59 | 0.52% | 57,277 |
| Aug 4, 2025 | 114.00 | 114.40 | 112.90 | 114.30 | 112.99 | 0.26% | 40,033 |
| Aug 3, 2025 | 113.50 | 114.10 | 112.50 | 114.00 | 112.70 | 0.44% | 64,652 |
| Jul 31, 2025 | 114.10 | 115.30 | 113.50 | 113.50 | 112.20 | -1.82% | 41,579 |
| Jul 30, 2025 | 112.50 | 115.60 | 112.50 | 115.60 | 114.28 | 2.76% | 46,408 |
| Jul 29, 2025 | 114.40 | 114.40 | 112.40 | 112.50 | 111.21 | -1.66% | 32,065 |
| Jul 28, 2025 | 114.40 | 115.20 | 113.90 | 114.40 | 113.09 | -0.44% | 20,894 |
| Jul 27, 2025 | 115.80 | 115.90 | 113.60 | 114.90 | 113.59 | -0.86% | 25,619 |
| Jul 24, 2025 | 116.50 | 117.60 | 115.20 | 115.90 | 114.57 | -0.52% | 24,699 |
| Jul 23, 2025 | 115.00 | 117.00 | 114.80 | 116.50 | 115.17 | 0.87% | 14,548 |
| Jul 22, 2025 | 117.80 | 117.80 | 115.10 | 115.50 | 114.18 | -1.87% | 33,608 |
| Jul 21, 2025 | 117.10 | 117.80 | 116.10 | 117.70 | 116.35 | 0.51% | 17,586 |
| Jul 20, 2025 | 117.60 | 118.70 | 117.00 | 117.10 | 115.76 | -0.76% | 38,559 |
| Jul 17, 2025 | 119.00 | 119.70 | 118.00 | 118.00 | 116.65 | -1.01% | 39,135 |