Skip to main content
Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.050
+0.180 (9.63%)
Apr 29, 2026, 3:19 PM AST

TADAWUL:6015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.052.052.052.05-9.63%36,512,878
Apr 28, 20261.881.891.861.871.87-0.53%29,213,331
Apr 27, 20261.881.891.871.881.88-75,789,540
Apr 26, 20261.871.881.861.881.880.53%15,278,600
Apr 23, 20261.881.891.861.871.87-12,769,690
Apr 22, 20261.891.901.871.871.87-1.06%11,848,860
Apr 21, 20261.891.901.881.891.890.53%15,816,430
Apr 20, 20261.901.911.881.881.88-1.05%25,105,186
Apr 19, 20261.921.931.901.901.90-1.04%14,281,010
Apr 16, 20261.931.941.911.921.92-33,022,720
Apr 15, 20261.881.921.881.921.922.13%39,928,982
Apr 14, 20261.881.891.871.881.88-18,130,860
Apr 13, 20261.871.881.861.881.880.53%13,476,610
Apr 12, 20261.881.891.861.871.87-1.06%19,468,450
Apr 9, 20261.891.901.871.891.89-15,472,210
Apr 8, 20261.881.911.881.891.892.16%48,127,956
Apr 7, 20261.861.861.831.851.85-0.54%24,912,580
Apr 6, 20261.861.871.841.861.86-32,096,230
Apr 5, 20261.901.911.861.861.86-2.11%27,326,980
Apr 2, 20261.901.911.881.901.90-26,136,008
Apr 1, 20261.911.911.871.901.90-22,472,741
Mar 31, 20261.931.941.891.901.90-1.55%51,365,069
Mar 30, 20261.931.951.911.931.93-0.52%28,181,417
Mar 29, 20261.951.961.921.941.94-1.02%20,825,260
Mar 26, 20261.961.971.941.961.96-0.51%26,594,435
Mar 25, 20261.921.981.921.971.973.68%44,549,290
Mar 24, 20261.811.931.811.901.905.56%53,348,790
Mar 16, 20261.761.811.761.801.801.12%40,869,020
Mar 15, 20261.831.841.771.781.78-3.78%27,621,120
Mar 12, 20261.891.901.841.851.85-2.63%44,514,136
Mar 11, 20261.931.941.901.901.90-1.04%23,074,410
Mar 10, 20261.951.961.921.921.92-1.54%31,807,670
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