Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia
· Delayed Price · Currency is SAR 44.82
-1.86 (-3.98%)
At close: Mar 9, 2026
Saudi Fisheries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.68 | 47.10 | 44.00 | 44.82 | 44.82 | -3.98% | 205,836 |
| Mar 8, 2026 | 43.20 | 46.68 | 43.20 | 46.68 | 46.68 | 8.21% | 195,517 |
| Mar 5, 2026 | 42.80 | 44.64 | 42.80 | 43.14 | 43.14 | 1.36% | 258,368 |
| Mar 4, 2026 | 43.30 | 45.50 | 42.52 | 42.56 | 42.56 | -1.25% | 435,628 |
| Mar 3, 2026 | 45.84 | 46.00 | 43.10 | 43.10 | 43.10 | -5.98% | 98,336 |
| Mar 2, 2026 | 46.04 | 47.70 | 45.18 | 45.84 | 45.84 | -0.43% | 78,474 |
| Mar 1, 2026 | 45.02 | 47.76 | 45.02 | 46.04 | 46.04 | -5.11% | 66,068 |
| Feb 26, 2026 | 48.12 | 48.60 | 47.48 | 48.52 | 48.52 | 1.46% | 66,867 |
| Feb 25, 2026 | 48.92 | 49.00 | 46.00 | 47.82 | 47.82 | -1.60% | 190,379 |
| Feb 24, 2026 | 51.50 | 53.00 | 48.56 | 48.60 | 48.60 | -9.33% | 198,390 |
| Feb 23, 2026 | 55.00 | 55.55 | 52.55 | 53.60 | 53.60 | -3.86% | 394,418 |
| Feb 19, 2026 | 58.00 | 58.00 | 55.60 | 55.75 | 55.75 | -2.71% | 58,259 |
| Feb 18, 2026 | 57.00 | 57.85 | 56.95 | 57.30 | 57.30 | 0.35% | 46,952 |
| Feb 17, 2026 | 58.10 | 58.10 | 57.00 | 57.10 | 57.10 | -1.72% | 41,299 |
| Feb 16, 2026 | 59.20 | 59.30 | 58.05 | 58.10 | 58.10 | -1.11% | 45,005 |
| Feb 15, 2026 | 59.00 | 59.20 | 58.65 | 58.75 | 58.75 | 0.26% | 31,964 |
| Feb 12, 2026 | 58.15 | 58.95 | 58.00 | 58.60 | 58.60 | 0.77% | 98,932 |
| Feb 11, 2026 | 59.05 | 59.15 | 57.90 | 58.15 | 58.15 | -1.52% | 44,291 |
| Feb 10, 2026 | 60.00 | 60.20 | 59.00 | 59.05 | 59.05 | -1.58% | 30,398 |
| Feb 9, 2026 | 60.50 | 60.50 | 59.25 | 60.00 | 60.00 | - | 34,898 |
| Feb 8, 2026 | 60.10 | 61.30 | 59.80 | 60.00 | 60.00 | - | 30,769 |
| Feb 5, 2026 | 62.10 | 62.10 | 59.95 | 60.00 | 60.00 | -3.61% | 44,837 |
| Feb 4, 2026 | 61.70 | 62.70 | 61.70 | 62.25 | 62.25 | -0.08% | 23,668 |
| Feb 3, 2026 | 62.20 | 63.35 | 61.95 | 62.30 | 62.30 | 0.40% | 46,713 |
| Feb 2, 2026 | 61.05 | 62.40 | 60.35 | 62.05 | 62.05 | 1.72% | 31,655 |
| Feb 1, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -4.16% | 66,995 |
| Jan 29, 2026 | 65.00 | 65.20 | 63.30 | 63.65 | 63.65 | -1.93% | 90,797 |
| Jan 28, 2026 | 65.80 | 66.30 | 64.80 | 64.90 | 64.90 | -1.44% | 113,040 |
| Jan 27, 2026 | 65.35 | 66.30 | 64.80 | 65.85 | 65.85 | 0.84% | 102,201 |
| Jan 26, 2026 | 65.20 | 65.60 | 64.70 | 65.30 | 65.30 | 0.46% | 72,707 |
| Jan 25, 2026 | 65.60 | 66.30 | 64.80 | 65.00 | 65.00 | -0.91% | 83,378 |
| Jan 22, 2026 | 65.00 | 66.00 | 64.70 | 65.60 | 65.60 | 1.94% | 78,196 |
| Jan 21, 2026 | 64.50 | 65.20 | 64.10 | 64.35 | 64.35 | -0.62% | 49,597 |
| Jan 20, 2026 | 66.00 | 66.20 | 64.50 | 64.75 | 64.75 | -1.15% | 131,188 |
| Jan 19, 2026 | 65.95 | 66.85 | 65.00 | 65.50 | 65.50 | -0.61% | 174,778 |
| Jan 18, 2026 | 62.00 | 67.70 | 62.00 | 65.90 | 65.90 | 4.69% | 359,299 |
| Jan 15, 2026 | 64.50 | 64.50 | 62.50 | 62.95 | 62.95 | -2.18% | 109,988 |
| Jan 14, 2026 | 63.40 | 66.45 | 63.40 | 64.35 | 64.35 | 1.82% | 501,091 |
| Jan 13, 2026 | 66.00 | 67.15 | 63.20 | 63.20 | 63.20 | -1.10% | 378,608 |
| Jan 12, 2026 | 58.30 | 63.90 | 58.30 | 63.90 | 63.90 | 9.98% | 187,604 |
| Jan 11, 2026 | 57.95 | 58.75 | 57.40 | 58.10 | 58.10 | 1.31% | 51,684 |
| Jan 8, 2026 | 58.60 | 58.60 | 57.25 | 57.35 | 57.35 | -2.30% | 29,129 |
| Jan 7, 2026 | 57.05 | 59.25 | 57.05 | 58.70 | 58.70 | 3.44% | 108,880 |
| Jan 6, 2026 | 57.50 | 58.00 | 56.50 | 56.75 | 56.75 | -1.30% | 36,823 |
| Jan 5, 2026 | 58.00 | 59.00 | 56.85 | 57.50 | 57.50 | -1.37% | 107,392 |
| Jan 4, 2026 | 59.50 | 59.50 | 57.55 | 58.30 | 58.30 | -1.77% | 50,628 |
| Jan 1, 2026 | 59.35 | 60.20 | 58.95 | 59.35 | 59.35 | - | 57,343 |
| Dec 31, 2025 | 58.50 | 59.85 | 58.50 | 59.35 | 59.35 | 2.50% | 80,790 |
| Dec 30, 2025 | 58.80 | 60.30 | 57.70 | 57.90 | 57.90 | -1.19% | 156,527 |
| Dec 29, 2025 | 57.00 | 61.40 | 56.40 | 58.60 | 58.60 | 2.81% | 329,681 |
| Dec 28, 2025 | 59.70 | 59.70 | 56.50 | 57.00 | 57.00 | -4.84% | 52,129 |
| Dec 25, 2025 | 61.70 | 62.10 | 59.00 | 59.90 | 59.90 | -2.76% | 42,948 |
| Dec 24, 2025 | 63.20 | 63.60 | 61.60 | 61.60 | 61.60 | -2.53% | 37,751 |
| Dec 23, 2025 | 64.00 | 64.50 | 63.10 | 63.20 | 63.20 | -0.39% | 78,295 |
| Dec 22, 2025 | 65.10 | 65.10 | 63.00 | 63.45 | 63.45 | -0.94% | 48,959 |
| Dec 21, 2025 | 63.90 | 65.80 | 63.65 | 64.05 | 64.05 | 0.08% | 67,817 |
| Dec 18, 2025 | 64.20 | 64.50 | 63.30 | 64.00 | 64.00 | -0.23% | 41,617 |
| Dec 17, 2025 | 65.20 | 65.40 | 63.45 | 64.15 | 64.15 | 0.16% | 51,710 |
| Dec 16, 2025 | 65.80 | 66.70 | 64.00 | 64.05 | 64.05 | -1.99% | 54,751 |
| Dec 15, 2025 | 65.00 | 66.15 | 65.00 | 65.35 | 65.35 | 0.15% | 22,700 |
| Dec 14, 2025 | 67.90 | 67.90 | 65.25 | 65.25 | 65.25 | -3.05% | 36,871 |
| Dec 11, 2025 | 69.00 | 69.00 | 66.85 | 67.30 | 67.30 | -1.68% | 49,000 |
| Dec 10, 2025 | 68.80 | 69.30 | 68.15 | 68.45 | 68.45 | 0.51% | 59,233 |
| Dec 9, 2025 | 68.55 | 68.75 | 67.60 | 68.10 | 68.10 | -0.66% | 31,598 |
| Dec 8, 2025 | 69.00 | 70.05 | 68.10 | 68.55 | 68.55 | -0.51% | 61,895 |
| Dec 7, 2025 | 69.85 | 70.80 | 68.55 | 68.90 | 68.90 | -1.36% | 97,271 |
| 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 |