Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia
· Delayed Price · Currency is SAR 69.85
+1.65 (2.42%)
At close: Dec 4, 2025
Saudi Fisheries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.95 | 70.95 | 67.95 | 69.85 | 69.85 | 2.42% | 102,046 |
| Dec 3, 2025 | 70.00 | 71.60 | 68.00 | 68.20 | 68.20 | -3.26% | 144,055 |
| Dec 2, 2025 | 71.95 | 72.25 | 70.00 | 70.50 | 70.50 | -1.26% | 81,542 |
| Dec 1, 2025 | 73.70 | 74.70 | 71.35 | 71.40 | 71.40 | -2.53% | 401,831 |
| Nov 30, 2025 | 74.65 | 75.90 | 73.05 | 73.25 | 73.25 | -1.88% | 36,992 |
| Nov 27, 2025 | 77.05 | 77.90 | 74.60 | 74.65 | 74.65 | -2.80% | 80,450 |
| Nov 26, 2025 | 79.95 | 79.95 | 76.65 | 76.80 | 76.80 | -1.54% | 39,963 |
| Nov 25, 2025 | 80.95 | 80.95 | 78.00 | 78.00 | 78.00 | -2.62% | 48,382 |
| Nov 24, 2025 | 81.75 | 81.75 | 80.10 | 80.10 | 80.10 | -1.35% | 22,713 |
| Nov 23, 2025 | 82.85 | 83.00 | 81.05 | 81.20 | 81.20 | -1.58% | 34,029 |
| Nov 20, 2025 | 81.80 | 84.50 | 81.30 | 82.50 | 82.50 | 1.23% | 78,689 |
| Nov 19, 2025 | 81.10 | 82.20 | 80.85 | 81.50 | 81.50 | 0.56% | 12,483 |
| Nov 18, 2025 | 80.50 | 82.50 | 80.50 | 81.05 | 81.05 | -0.18% | 36,531 |
| Nov 17, 2025 | 82.50 | 83.40 | 80.20 | 81.20 | 81.20 | -1.93% | 45,883 |
| Nov 16, 2025 | 84.90 | 84.95 | 82.60 | 82.80 | 82.80 | -1.19% | 42,466 |
| Nov 13, 2025 | 83.85 | 85.10 | 83.50 | 83.80 | 83.80 | -0.06% | 49,530 |
| Nov 12, 2025 | 83.90 | 85.10 | 83.80 | 83.85 | 83.85 | - | 35,761 |
| Nov 11, 2025 | 85.10 | 85.10 | 83.80 | 83.85 | 83.85 | -1.53% | 15,483 |
| Nov 10, 2025 | 85.10 | 86.40 | 84.60 | 85.15 | 85.15 | 0.06% | 16,887 |
| Nov 9, 2025 | 85.85 | 86.80 | 84.50 | 85.10 | 85.10 | -1.05% | 49,323 |
| Nov 6, 2025 | 86.00 | 87.10 | 85.70 | 86.00 | 86.00 | -0.58% | 22,181 |
| Nov 5, 2025 | 87.40 | 87.40 | 85.70 | 86.50 | 86.50 | -0.17% | 25,810 |
| Nov 4, 2025 | 86.70 | 87.95 | 86.40 | 86.65 | 86.65 | -0.17% | 34,573 |
| Nov 3, 2025 | 89.50 | 89.55 | 86.80 | 86.80 | 86.80 | -3.02% | 53,178 |
| Nov 2, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -1.43% | 35,595 |
| Oct 30, 2025 | 90.10 | 91.80 | 90.10 | 90.80 | 90.80 | 1.11% | 95,426 |
| Oct 29, 2025 | 90.30 | 90.30 | 89.50 | 89.80 | 89.80 | -0.66% | 52,782 |
| Oct 28, 2025 | 90.40 | 90.70 | 90.10 | 90.40 | 90.40 | 0.11% | 23,201 |
| Oct 27, 2025 | 91.70 | 91.75 | 90.30 | 90.30 | 90.30 | -1.10% | 31,123 |
| Oct 26, 2025 | 90.05 | 91.70 | 90.05 | 91.30 | 91.30 | 1.39% | 29,365 |
| Oct 23, 2025 | 90.05 | 90.75 | 89.30 | 90.05 | 90.05 | - | 34,256 |
| Oct 22, 2025 | 90.20 | 91.55 | 89.95 | 90.05 | 90.05 | -0.22% | 35,341 |
| Oct 21, 2025 | 91.00 | 92.00 | 90.00 | 90.25 | 90.25 | -1.04% | 48,725 |
| Oct 20, 2025 | 92.45 | 92.45 | 91.00 | 91.20 | 91.20 | -0.87% | 41,054 |
| Oct 19, 2025 | 92.15 | 92.70 | 91.95 | 92.00 | 92.00 | -0.22% | 29,538 |
| Oct 16, 2025 | 92.75 | 94.50 | 92.15 | 92.20 | 92.20 | -0.38% | 141,918 |
| Oct 15, 2025 | 92.00 | 94.30 | 91.45 | 92.55 | 92.55 | 0.93% | 130,392 |
| Oct 14, 2025 | 93.50 | 93.60 | 90.60 | 91.70 | 91.70 | -1.40% | 85,170 |
| Oct 13, 2025 | 91.80 | 94.00 | 91.30 | 93.00 | 93.00 | 2.09% | 87,734 |
| Oct 12, 2025 | 91.00 | 92.00 | 90.80 | 91.10 | 91.10 | -1.73% | 33,237 |
| Oct 9, 2025 | 92.50 | 93.55 | 92.20 | 92.70 | 92.70 | 0.22% | 39,305 |
| Oct 8, 2025 | 93.90 | 94.25 | 92.40 | 92.50 | 92.50 | -1.49% | 60,260 |
| Oct 7, 2025 | 94.80 | 95.60 | 93.50 | 93.90 | 93.90 | -0.48% | 85,263 |
| Oct 6, 2025 | 94.10 | 95.00 | 93.95 | 94.35 | 94.35 | -0.21% | 38,980 |
| Oct 5, 2025 | 92.20 | 96.50 | 92.20 | 94.55 | 94.55 | 0.53% | 99,074 |
| Oct 2, 2025 | 95.30 | 96.30 | 93.70 | 94.05 | 94.05 | -1.00% | 62,363 |
| Oct 1, 2025 | 95.50 | 95.80 | 94.55 | 95.00 | 95.00 | 0.05% | 40,449 |
| Sep 30, 2025 | 94.50 | 96.55 | 94.50 | 94.95 | 94.95 | 0.96% | 181,410 |
| Sep 29, 2025 | 92.40 | 95.45 | 92.15 | 94.05 | 94.05 | 1.57% | 137,933 |
| Sep 28, 2025 | 93.50 | 93.70 | 92.55 | 92.60 | 92.60 | -0.54% | 33,165 |
| Sep 25, 2025 | 94.45 | 95.50 | 92.00 | 93.10 | 93.10 | -1.38% | 75,534 |
| Sep 24, 2025 | 93.00 | 95.50 | 92.60 | 94.40 | 94.40 | 2.11% | 183,357 |
| Sep 22, 2025 | 92.70 | 93.50 | 91.25 | 92.45 | 92.45 | -0.27% | 81,955 |
| Sep 21, 2025 | 92.85 | 93.45 | 92.40 | 92.70 | 92.70 | -0.11% | 87,673 |
| Sep 18, 2025 | 91.85 | 92.95 | 91.25 | 92.80 | 92.80 | 1.87% | 106,269 |
| Sep 17, 2025 | 92.00 | 92.40 | 91.00 | 91.10 | 91.10 | -0.22% | 66,949 |
| Sep 16, 2025 | 90.10 | 91.70 | 90.10 | 91.30 | 91.30 | 1.44% | 76,877 |
| Sep 15, 2025 | 92.90 | 92.90 | 90.00 | 90.00 | 90.00 | -1.96% | 87,413 |
| Sep 14, 2025 | 92.50 | 94.65 | 91.70 | 91.80 | 91.80 | 0.38% | 217,623 |
| Sep 11, 2025 | 90.05 | 93.80 | 90.05 | 91.45 | 91.45 | 1.39% | 242,623 |
| Sep 10, 2025 | 92.00 | 92.40 | 89.55 | 90.20 | 90.20 | -2.85% | 96,438 |
| Sep 9, 2025 | 92.90 | 95.35 | 90.65 | 92.85 | 92.85 | 0.49% | 235,372 |
| Sep 8, 2025 | 97.95 | 97.95 | 91.80 | 92.40 | 92.40 | -4.40% | 370,598 |
| Sep 7, 2025 | 88.15 | 96.65 | 88.15 | 96.65 | 96.65 | 9.95% | 478,569 |
| Sep 4, 2025 | 84.35 | 92.70 | 84.35 | 87.90 | 87.90 | 4.21% | 272,194 |
| Sep 3, 2025 | 83.00 | 85.50 | 83.00 | 84.35 | 84.35 | 1.75% | 40,463 |
| Sep 2, 2025 | 85.00 | 85.25 | 82.80 | 82.90 | 82.90 | -2.81% | 50,277 |
| Sep 1, 2025 | 86.60 | 87.15 | 85.25 | 85.30 | 85.30 | -1.50% | 22,417 |
| Aug 31, 2025 | 87.70 | 87.85 | 85.70 | 86.60 | 86.60 | -1.31% | 31,059 |
| Aug 28, 2025 | 88.35 | 88.50 | 87.40 | 87.75 | 87.75 | -0.68% | 18,764 |
| Aug 27, 2025 | 89.85 | 89.85 | 87.90 | 88.35 | 88.35 | -1.17% | 18,524 |
| Aug 26, 2025 | 88.50 | 89.55 | 87.70 | 89.40 | 89.40 | 1.48% | 21,044 |
| Aug 25, 2025 | 89.35 | 89.65 | 87.95 | 88.10 | 88.10 | -1.34% | 22,366 |
| Aug 24, 2025 | 88.80 | 91.25 | 88.80 | 89.30 | 89.30 | 0.90% | 40,197 |
| Aug 21, 2025 | 88.30 | 89.20 | 87.65 | 88.50 | 88.50 | -0.34% | 24,369 |
| Aug 20, 2025 | 89.75 | 89.95 | 88.25 | 88.80 | 88.80 | -1.11% | 24,843 |
| Aug 19, 2025 | 89.80 | 90.50 | 88.90 | 89.80 | 89.80 | 0.11% | 33,755 |
| Aug 18, 2025 | 91.20 | 91.20 | 89.50 | 89.70 | 89.70 | -0.88% | 42,920 |
| Aug 17, 2025 | 89.20 | 91.40 | 87.60 | 90.50 | 90.50 | 3.31% | 99,988 |
| Aug 14, 2025 | 85.70 | 88.65 | 85.40 | 87.60 | 87.60 | 2.46% | 45,245 |
| Aug 13, 2025 | 86.75 | 87.60 | 85.40 | 85.50 | 85.50 | -0.18% | 50,993 |
| Aug 12, 2025 | 84.85 | 86.00 | 84.50 | 85.65 | 85.65 | 0.41% | 29,888 |
| Aug 11, 2025 | 87.00 | 87.00 | 85.00 | 85.30 | 85.30 | -1.56% | 28,987 |
| Aug 10, 2025 | 88.50 | 88.50 | 86.30 | 86.65 | 86.65 | -1.31% | 22,378 |
| Aug 7, 2025 | 87.05 | 89.55 | 87.00 | 87.80 | 87.80 | 0.46% | 53,237 |
| Aug 6, 2025 | 86.00 | 88.20 | 85.50 | 87.40 | 87.40 | 1.98% | 60,387 |
| Aug 5, 2025 | 85.60 | 87.00 | 85.50 | 85.70 | 85.70 | -0.17% | 40,432 |
| Aug 4, 2025 | 86.00 | 86.95 | 85.85 | 85.85 | 85.85 | -2.17% | 53,325 |
| Aug 3, 2025 | 88.40 | 89.00 | 86.50 | 87.75 | 87.75 | -1.40% | 54,268 |
| Jul 31, 2025 | 87.90 | 90.50 | 87.90 | 89.00 | 89.00 | - | 63,339 |
| Jul 30, 2025 | 88.95 | 90.00 | 87.70 | 89.00 | 89.00 | 0.06% | 29,542 |
| Jul 29, 2025 | 91.20 | 91.20 | 88.50 | 88.95 | 88.95 | -1.93% | 35,338 |
| Jul 28, 2025 | 91.95 | 94.45 | 90.70 | 90.70 | 90.70 | 0.11% | 87,746 |
| Jul 27, 2025 | 90.00 | 92.20 | 90.00 | 90.60 | 90.60 | 0.89% | 45,456 |
| Jul 24, 2025 | 91.10 | 92.80 | 89.50 | 89.80 | 89.80 | -1.32% | 91,041 |
| Jul 23, 2025 | 90.00 | 91.70 | 90.00 | 91.00 | 91.00 | 0.22% | 26,576 |
| Jul 22, 2025 | 93.00 | 93.70 | 90.50 | 90.80 | 90.80 | -2.37% | 45,372 |
| Jul 21, 2025 | 94.50 | 95.60 | 92.50 | 93.00 | 93.00 | -1.95% | 50,809 |
| Jul 20, 2025 | 96.40 | 97.70 | 94.70 | 94.85 | 94.85 | -1.56% | 30,327 |
| Jul 17, 2025 | 97.40 | 97.40 | 96.00 | 96.35 | 96.35 | -1.08% | 30,616 |