Skip to main content
Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
1.950
-0.040 (-2.01%)
At close: Mar 9, 2026

TADAWUL:6015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.981.991.911.951.95-2.01%39,351,370
Mar 8, 20262.012.031.981.991.99-1.00%36,438,710
Mar 5, 20262.012.041.992.012.01-27,781,100
Mar 4, 20261.922.021.892.012.012.55%60,899,310
Mar 3, 20261.951.981.931.961.960.51%32,880,140
Mar 2, 20261.951.991.931.951.95-0.51%35,478,940
Mar 1, 20261.922.021.921.961.96-4.39%41,774,220
Feb 26, 20262.052.062.012.052.05-0.49%27,663,070
Feb 25, 20262.062.102.052.062.06-0.96%17,489,190
Feb 24, 20262.112.122.052.082.08-1.89%36,641,620
Feb 23, 20262.062.122.052.122.122.42%57,020,440
Feb 19, 20262.072.092.052.072.07-0.48%52,690,010
Feb 18, 20262.042.092.042.082.081.96%50,712,140
Feb 17, 20262.022.062.022.042.04-50,334,330
Feb 16, 20262.042.062.022.042.040.49%32,392,090
Feb 15, 20262.052.072.002.032.03-0.49%37,774,350
Feb 12, 20261.972.071.972.042.043.55%90,835,970
Feb 11, 20261.982.031.921.971.970.51%160,769,500
Feb 10, 20261.961.961.931.961.969.50%115,317,800
Feb 9, 20261.791.791.791.791.799.82%44,932,390
Feb 8, 20261.651.661.631.631.63-0.61%13,706,850
Feb 5, 20261.661.661.631.641.64-1.80%18,549,620
Feb 4, 20261.661.671.651.671.671.21%8,492,129
Feb 3, 20261.661.671.651.651.65-0.60%11,801,700
Feb 2, 20261.661.671.641.661.660.61%15,826,200
Feb 1, 20261.661.671.631.651.65-19,680,700
Jan 29, 20261.671.681.651.651.65-1.79%26,823,410
Jan 28, 20261.681.691.661.681.680.60%18,945,750
Jan 27, 20261.671.691.661.671.67-0.60%34,608,720
Jan 26, 20261.671.681.651.681.680.60%25,629,580
Jan 25, 20261.661.681.651.671.671.21%16,032,220
Jan 22, 20261.641.671.641.651.650.61%16,895,230
Jan 21, 20261.661.681.641.641.64-1.80%37,277,720
Jan 20, 20261.681.691.651.671.67-0.60%15,116,320
Jan 19, 20261.691.701.671.681.68-0.59%17,458,180
Jan 18, 20261.671.701.671.691.691.81%15,931,970
Jan 15, 20261.671.681.651.661.66-1.19%18,128,510
Jan 14, 20261.661.701.661.681.681.20%38,666,230
Jan 13, 20261.681.691.661.661.66-1.78%29,127,990
Jan 12, 20261.671.701.671.691.691.20%19,885,950
Jan 11, 20261.651.681.641.671.671.21%25,753,640
Jan 8, 20261.691.691.641.651.65-2.37%27,955,390
Jan 7, 20261.691.731.681.691.691.81%29,883,130
Jan 6, 20261.671.691.631.661.66-0.60%19,187,560
Jan 5, 20261.701.711.661.671.67-1.18%18,754,420
Jan 4, 20261.751.751.681.691.69-2.31%18,342,280
Jan 1, 20261.681.741.681.731.732.98%10,235,010
Dec 31, 20251.651.681.641.681.683.07%16,852,350
Dec 30, 20251.671.681.631.631.63-2.40%20,980,210
Dec 29, 20251.641.681.631.671.671.83%13,758,160
Dec 28, 20251.651.651.621.641.64-0.61%17,360,100
Dec 25, 20251.681.681.651.651.65-1.79%10,171,990
Dec 24, 20251.691.701.671.681.68-0.59%10,709,460
Dec 23, 20251.671.711.671.691.691.20%25,663,230
Dec 22, 20251.701.711.641.671.67-1.76%32,834,880
Dec 21, 20251.691.711.691.701.700.59%17,030,480
Dec 18, 20251.731.731.691.691.69-2.31%16,921,620
Dec 17, 20251.711.741.701.731.730.58%24,527,420
Dec 16, 20251.741.751.711.721.72-1.15%21,721,410
Dec 15, 20251.741.751.721.741.74-19,781,170
Dec 14, 20251.781.781.741.741.74-2.79%19,938,560
Dec 11, 20251.791.801.771.791.79-19,636,030
Dec 10, 20251.801.811.781.791.79-17,280,090
Dec 9, 20251.781.801.761.791.790.56%17,896,030
Dec 8, 20251.801.801.761.781.78-1.11%30,570,140
Dec 7, 20251.801.811.781.801.800.56%23,188,700
Dec 4, 20251.791.811.781.791.79-33,577,070
Dec 3, 20251.781.801.761.791.790.56%29,640,940
Dec 2, 20251.781.801.761.781.78-24,385,230
Dec 1, 20251.781.791.761.781.780.56%17,524,390
Nov 30, 20251.801.811.771.771.77-1.12%22,829,210
Nov 27, 20251.801.821.791.791.79-0.56%17,017,360
Nov 26, 20251.801.831.771.801.80-63,660,180
Nov 25, 20251.861.861.791.801.80-3.23%34,888,430
Nov 24, 20251.871.881.841.861.86-0.53%18,081,760
Nov 23, 20251.871.891.861.871.87-0.53%12,154,050
Nov 20, 20251.871.881.861.881.881.08%12,985,970
Nov 19, 20251.881.891.851.861.86-1.59%35,217,210
Nov 18, 20251.891.911.871.891.89-0.53%44,286,370
Nov 17, 20251.901.901.871.901.901.06%18,053,960
Nov 16, 20251.911.931.881.881.88-2.08%24,064,500
Nov 13, 20251.941.951.911.921.92-1.03%17,549,760
Nov 12, 20251.911.971.911.941.941.57%28,196,370
Nov 11, 20251.941.941.901.911.91-1.04%19,498,800
Nov 10, 20251.901.941.891.931.931.58%23,756,820
Nov 9, 20251.921.921.881.901.90-0.52%18,703,480
Nov 6, 20251.881.911.861.911.912.14%47,926,830
Nov 5, 20251.891.891.851.871.87-1.06%71,398,860
Nov 4, 20251.951.961.881.891.89-3.08%92,816,510
Nov 3, 20252.062.061.911.951.95-5.80%105,235,700
Nov 2, 20252.122.132.052.072.07-6.76%86,314,960
Oct 30, 20252.202.252.182.222.220.91%40,241,940
Oct 29, 20252.212.222.182.202.20-17,100,050
Oct 28, 20252.222.242.192.202.20-0.90%58,265,740
Oct 27, 20252.162.232.162.222.222.78%62,827,040
Oct 26, 20252.122.172.122.162.161.89%25,986,730
Oct 23, 20252.142.152.112.122.12-0.93%13,136,450
Oct 22, 20252.142.162.122.142.140.47%25,333,690
Oct 21, 20252.122.162.082.132.132.40%50,177,790
Oct 20, 20252.122.152.072.082.08-1.42%33,103,820