CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia
· Delayed Price · Currency is SAR 69.75
-0.65 (-0.92%)
Apr 29, 2026, 2:05 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.25 | 71.35 | 70.00 | 70.40 | 70.40 | -1.26% | 172,401 |
| Apr 27, 2026 | 70.50 | 71.50 | 70.50 | 71.30 | 71.30 | 0.85% | 182,384 |
| Apr 26, 2026 | 69.30 | 70.70 | 69.30 | 70.70 | 70.70 | 2.02% | 107,064 |
| Apr 23, 2026 | 70.35 | 70.50 | 68.95 | 69.30 | 69.30 | -1.49% | 257,492 |
| Apr 22, 2026 | 70.85 | 71.25 | 69.85 | 70.35 | 70.35 | -1.19% | 168,900 |
| Apr 21, 2026 | 70.70 | 71.20 | 70.55 | 71.20 | 71.20 | 0.92% | 147,108 |
| Apr 20, 2026 | 72.00 | 72.05 | 70.55 | 70.55 | 70.55 | -2.01% | 276,459 |
| Apr 19, 2026 | 71.30 | 72.25 | 70.45 | 72.00 | 72.00 | 0.63% | 451,806 |
| Apr 16, 2026 | 71.20 | 72.30 | 71.05 | 71.55 | 70.40 | 0.77% | 979,798 |
| Apr 15, 2026 | 70.10 | 71.25 | 70.10 | 71.00 | 69.86 | 1.43% | 476,674 |
| Apr 14, 2026 | 69.95 | 70.70 | 69.85 | 70.00 | 68.87 | 0.43% | 402,606 |
| Apr 13, 2026 | 69.10 | 70.20 | 68.20 | 69.70 | 68.58 | 0.94% | 819,130 |
| Apr 12, 2026 | 68.70 | 69.80 | 68.40 | 69.05 | 67.94 | 0.07% | 379,226 |
| Apr 9, 2026 | 69.60 | 69.95 | 68.50 | 69.00 | 67.89 | -1.22% | 767,841 |
| Apr 8, 2026 | 69.30 | 71.35 | 69.30 | 69.85 | 68.73 | 3.18% | 1,369,474 |
| Apr 7, 2026 | 69.30 | 69.40 | 67.50 | 67.70 | 66.61 | -2.59% | 776,927 |
| Apr 6, 2026 | 70.35 | 70.50 | 69.35 | 69.50 | 68.38 | -1.21% | 194,314 |
| Apr 5, 2026 | 69.60 | 70.80 | 69.40 | 70.35 | 69.22 | 1.08% | 189,039 |
| Apr 2, 2026 | 69.80 | 70.00 | 69.20 | 69.60 | 68.48 | -0.57% | 168,067 |
| Apr 1, 2026 | 69.60 | 70.90 | 69.00 | 70.00 | 68.87 | 1.16% | 439,665 |
| Mar 31, 2026 | 68.90 | 69.65 | 68.60 | 69.20 | 68.09 | 0.58% | 299,756 |
| Mar 30, 2026 | 69.80 | 70.60 | 68.65 | 68.80 | 67.69 | -1.57% | 411,838 |
| Mar 29, 2026 | 69.70 | 70.20 | 69.20 | 69.90 | 68.78 | 0.72% | 199,702 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.35 | 69.40 | 68.28 | -0.57% | 277,205 |
| Mar 25, 2026 | 70.00 | 70.00 | 69.10 | 69.80 | 68.68 | 1.45% | 307,262 |
| Mar 24, 2026 | 71.00 | 71.00 | 68.60 | 68.80 | 67.69 | -3.10% | 394,626 |
| Mar 16, 2026 | 69.10 | 71.00 | 69.00 | 71.00 | 69.86 | 1.72% | 135,479 |
| Mar 15, 2026 | 70.80 | 71.20 | 68.70 | 69.80 | 68.68 | -1.13% | 188,470 |
| Mar 12, 2026 | 70.05 | 70.90 | 69.35 | 70.60 | 69.47 | 1.00% | 197,999 |
| Mar 11, 2026 | 70.70 | 71.00 | 69.80 | 69.90 | 68.78 | -1.13% | 137,020 |
| Mar 10, 2026 | 70.50 | 71.10 | 70.10 | 70.70 | 69.56 | 0.71% | 137,173 |
| Mar 9, 2026 | 73.00 | 73.50 | 70.15 | 70.20 | 69.07 | -3.17% | 202,637 |
| Mar 8, 2026 | 70.85 | 72.60 | 70.85 | 72.50 | 71.33 | 2.33% | 205,497 |
| Mar 5, 2026 | 73.40 | 73.95 | 70.85 | 70.85 | 69.71 | -3.74% | 264,434 |
| Mar 4, 2026 | 73.00 | 74.30 | 72.70 | 73.60 | 72.42 | 2.15% | 95,514 |
| Mar 3, 2026 | 73.95 | 73.95 | 71.10 | 72.05 | 70.89 | 0.21% | 172,977 |
| Mar 2, 2026 | 75.55 | 75.95 | 71.55 | 71.90 | 70.74 | -3.36% | 290,702 |
| Mar 1, 2026 | 72.90 | 77.10 | 70.00 | 74.40 | 73.20 | -2.55% | 202,720 |
| Feb 26, 2026 | 76.50 | 77.35 | 75.80 | 76.35 | 75.12 | -0.20% | 72,217 |
| Feb 25, 2026 | 76.95 | 76.95 | 75.65 | 76.50 | 75.27 | 1.26% | 54,726 |
| Feb 24, 2026 | 77.00 | 77.00 | 74.80 | 75.55 | 74.34 | -1.69% | 140,228 |
| Feb 23, 2026 | 76.80 | 77.05 | 74.35 | 76.85 | 75.61 | -0.07% | 174,174 |
| Feb 19, 2026 | 78.30 | 78.30 | 76.00 | 76.90 | 75.66 | -1.41% | 160,930 |
| Feb 18, 2026 | 78.05 | 78.40 | 77.05 | 78.00 | 76.75 | -0.06% | 131,233 |
| Feb 17, 2026 | 79.45 | 79.45 | 78.05 | 78.05 | 76.80 | -1.39% | 101,901 |
| Feb 16, 2026 | 79.55 | 80.00 | 79.05 | 79.15 | 77.88 | -1.06% | 120,234 |
| Feb 15, 2026 | 80.00 | 80.40 | 79.65 | 80.00 | 78.71 | - | 57,070 |
| Feb 12, 2026 | 79.45 | 80.05 | 79.05 | 80.00 | 78.71 | 0.63% | 89,911 |
| Feb 11, 2026 | 79.35 | 80.20 | 79.00 | 79.50 | 78.22 | -0.38% | 152,969 |
| Feb 10, 2026 | 79.50 | 79.90 | 78.70 | 79.80 | 78.52 | 1.33% | 257,917 |
| Feb 9, 2026 | 80.45 | 80.45 | 78.30 | 78.75 | 77.48 | -2.11% | 120,967 |
| Feb 8, 2026 | 80.40 | 81.15 | 79.40 | 80.45 | 79.16 | 1.51% | 89,413 |
| Feb 5, 2026 | 81.00 | 81.00 | 78.70 | 79.25 | 77.98 | -2.16% | 187,143 |
| Feb 4, 2026 | 81.50 | 82.60 | 81.00 | 81.00 | 79.70 | -0.49% | 118,116 |
| Feb 3, 2026 | 81.80 | 82.45 | 81.05 | 81.40 | 80.09 | -0.43% | 82,280 |
| Feb 2, 2026 | 79.00 | 81.80 | 78.75 | 81.75 | 80.44 | 3.09% | 171,916 |
| Feb 1, 2026 | 81.90 | 81.90 | 78.75 | 79.30 | 78.03 | -2.16% | 143,053 |
| Jan 29, 2026 | 83.60 | 84.50 | 81.05 | 81.05 | 79.75 | -2.47% | 792,981 |
| Jan 28, 2026 | 82.00 | 83.65 | 81.80 | 83.10 | 81.76 | 0.61% | 201,796 |
| Jan 27, 2026 | 82.95 | 83.35 | 82.40 | 82.60 | 81.27 | -0.30% | 122,476 |
| Jan 26, 2026 | 82.50 | 83.35 | 81.90 | 82.85 | 81.52 | 0.67% | 154,019 |
| Jan 25, 2026 | 81.20 | 83.35 | 80.90 | 82.30 | 80.98 | 2.36% | 244,694 |
| Jan 22, 2026 | 79.00 | 81.10 | 79.00 | 80.40 | 79.11 | 2.16% | 238,418 |
| Jan 21, 2026 | 77.25 | 78.85 | 77.00 | 78.70 | 77.44 | 1.81% | 520,430 |
| Jan 20, 2026 | 77.65 | 78.75 | 77.00 | 77.30 | 76.06 | -0.51% | 187,155 |
| Jan 19, 2026 | 78.20 | 79.45 | 77.70 | 77.70 | 76.45 | -1.02% | 340,755 |
| Jan 18, 2026 | 77.75 | 78.90 | 77.75 | 78.50 | 77.24 | 1.16% | 168,334 |
| Jan 15, 2026 | 79.50 | 79.50 | 77.60 | 77.60 | 76.35 | -1.90% | 1,183,231 |
| Jan 14, 2026 | 81.00 | 81.30 | 78.95 | 79.10 | 77.83 | -2.04% | 204,211 |
| Jan 13, 2026 | 78.85 | 81.15 | 77.70 | 80.75 | 79.45 | 2.41% | 338,846 |
| Jan 12, 2026 | 78.45 | 79.10 | 78.25 | 78.85 | 77.58 | 0.70% | 176,558 |
| Jan 11, 2026 | 78.50 | 78.90 | 78.15 | 78.30 | 77.04 | -0.25% | 164,708 |
| Jan 8, 2026 | 78.40 | 78.75 | 76.95 | 78.50 | 77.24 | 0.26% | 232,784 |
| Jan 7, 2026 | 79.30 | 81.00 | 77.95 | 78.30 | 77.04 | 0.58% | 169,685 |
| Jan 6, 2026 | 81.00 | 81.25 | 77.65 | 77.85 | 76.60 | -3.89% | 152,309 |
| Jan 5, 2026 | 81.60 | 82.20 | 80.40 | 81.00 | 79.70 | -0.67% | 116,616 |
| Jan 4, 2026 | 81.95 | 82.80 | 80.55 | 81.55 | 80.24 | -0.43% | 178,284 |
| Jan 1, 2026 | 80.90 | 83.00 | 80.60 | 81.90 | 80.58 | 1.93% | 197,207 |
| Dec 31, 2025 | 77.80 | 80.50 | 77.70 | 80.35 | 79.06 | 4.35% | 101,598 |
| Dec 30, 2025 | 78.50 | 79.15 | 77.00 | 77.00 | 75.76 | -2.16% | 94,925 |
| Dec 29, 2025 | 78.00 | 78.70 | 77.05 | 78.70 | 77.44 | 1.68% | 57,202 |
| Dec 28, 2025 | 78.85 | 80.00 | 77.00 | 77.40 | 76.16 | -1.78% | 124,116 |
| Dec 25, 2025 | 78.65 | 78.85 | 77.60 | 78.80 | 77.53 | 1.55% | 65,074 |
| Dec 24, 2025 | 78.70 | 78.80 | 77.60 | 77.60 | 76.35 | -1.15% | 121,372 |
| Dec 23, 2025 | 77.95 | 78.50 | 77.50 | 78.50 | 77.24 | 1.49% | 161,212 |
| Dec 22, 2025 | 78.35 | 78.90 | 77.25 | 77.35 | 76.11 | -1.34% | 175,647 |
| Dec 21, 2025 | 79.35 | 80.45 | 78.25 | 78.40 | 77.14 | -0.63% | 82,016 |
| Dec 18, 2025 | 79.40 | 79.65 | 78.45 | 78.90 | 77.63 | -0.63% | 93,591 |
| Dec 17, 2025 | 78.60 | 79.65 | 78.35 | 79.40 | 78.12 | 1.15% | 69,479 |
| Dec 16, 2025 | 80.20 | 80.50 | 78.05 | 78.50 | 77.24 | -2.30% | 157,149 |
| Dec 15, 2025 | 81.00 | 81.00 | 80.00 | 80.35 | 79.06 | -0.80% | 117,142 |
| Dec 14, 2025 | 82.00 | 82.05 | 80.65 | 81.00 | 79.70 | -1.76% | 68,604 |
| Dec 11, 2025 | 84.00 | 84.00 | 82.20 | 82.45 | 81.12 | -1.32% | 38,835 |
| Dec 10, 2025 | 82.30 | 83.60 | 82.20 | 83.55 | 82.21 | 1.89% | 140,719 |
| Dec 9, 2025 | 80.50 | 82.10 | 80.15 | 82.00 | 80.68 | 1.55% | 131,771 |
| Dec 8, 2025 | 81.40 | 81.50 | 80.55 | 80.75 | 79.45 | -1.04% | 203,930 |
| Dec 7, 2025 | 82.80 | 83.10 | 81.35 | 81.60 | 80.29 | -1.09% | 106,029 |
| Dec 4, 2025 | 82.60 | 83.70 | 82.05 | 82.50 | 81.17 | - | 153,332 |
| Dec 3, 2025 | 81.35 | 82.60 | 81.25 | 82.50 | 81.17 | 1.48% | 120,730 |
| Dec 2, 2025 | 83.15 | 84.15 | 80.90 | 81.30 | 79.99 | -2.22% | 210,644 |