Saudi Fisheries Company (TADAWUL:6050)
Saudi Arabia
· Delayed Price · Currency is SAR 43.64
+0.36 (0.83%)
Apr 29, 2026, 2:55 PM AST
Saudi Fisheries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.02 | 44.02 | 43.02 | 43.28 | 43.28 | -1.32% | 72,494 |
| Apr 27, 2026 | 43.90 | 44.14 | 43.50 | 43.86 | 43.86 | -0.45% | 85,869 |
| Apr 26, 2026 | 43.90 | 44.26 | 43.70 | 44.06 | 44.06 | 0.36% | 69,684 |
| Apr 23, 2026 | 44.40 | 44.70 | 43.82 | 43.90 | 43.90 | -1.13% | 60,817 |
| Apr 22, 2026 | 45.30 | 45.30 | 44.12 | 44.40 | 44.40 | -1.55% | 113,637 |
| Apr 21, 2026 | 44.90 | 45.72 | 44.58 | 45.10 | 45.10 | 0.45% | 120,408 |
| Apr 20, 2026 | 46.50 | 46.50 | 44.68 | 44.90 | 44.90 | -3.07% | 164,952 |
| Apr 19, 2026 | 46.00 | 48.88 | 46.00 | 46.32 | 46.32 | 1.22% | 396,650 |
| Apr 16, 2026 | 44.52 | 47.48 | 44.50 | 45.76 | 45.76 | 3.06% | 476,948 |
| Apr 15, 2026 | 43.96 | 44.40 | 43.60 | 44.40 | 44.40 | 2.02% | 123,331 |
| Apr 14, 2026 | 42.70 | 44.60 | 42.62 | 43.52 | 43.52 | 1.82% | 272,348 |
| Apr 13, 2026 | 42.82 | 42.90 | 41.80 | 42.74 | 42.74 | -0.37% | 158,405 |
| Apr 12, 2026 | 43.28 | 43.60 | 42.60 | 42.90 | 42.90 | -1.02% | 82,826 |
| Apr 9, 2026 | 44.52 | 44.68 | 43.14 | 43.34 | 43.34 | -3.47% | 227,054 |
| Apr 8, 2026 | 42.90 | 44.90 | 42.18 | 44.90 | 44.90 | 10.00% | 589,566 |
| Apr 7, 2026 | 41.94 | 41.96 | 40.74 | 40.82 | 40.82 | -3.22% | 145,714 |
| Apr 6, 2026 | 41.90 | 43.08 | 41.82 | 42.18 | 42.18 | 0.67% | 231,149 |
| Apr 5, 2026 | 42.48 | 42.70 | 41.76 | 41.90 | 41.90 | -0.24% | 126,698 |
| Apr 2, 2026 | 42.30 | 42.30 | 41.44 | 42.00 | 42.00 | -0.66% | 130,185 |
| Apr 1, 2026 | 42.10 | 44.88 | 42.04 | 42.28 | 42.28 | 1.29% | 553,008 |
| Mar 31, 2026 | 42.08 | 42.30 | 41.42 | 41.74 | 41.74 | -0.62% | 262,818 |
| Mar 30, 2026 | 43.50 | 43.50 | 41.84 | 42.00 | 42.00 | -2.78% | 114,237 |
| Mar 29, 2026 | 44.14 | 44.24 | 43.00 | 43.20 | 43.20 | -1.86% | 88,030 |
| Mar 26, 2026 | 43.90 | 44.20 | 43.40 | 44.02 | 44.02 | 0.05% | 90,665 |
| Mar 25, 2026 | 41.56 | 45.20 | 41.56 | 44.00 | 44.00 | 5.36% | 401,731 |
| Mar 24, 2026 | 41.00 | 42.18 | 40.94 | 41.76 | 41.76 | 2.40% | 50,206 |
| Mar 16, 2026 | 40.98 | 41.30 | 40.40 | 40.78 | 40.78 | 0.99% | 94,451 |
| Mar 15, 2026 | 42.02 | 42.58 | 40.08 | 40.38 | 40.38 | -5.17% | 134,055 |
| Mar 12, 2026 | 42.70 | 42.90 | 41.90 | 42.58 | 42.58 | -0.09% | 396,481 |
| Mar 11, 2026 | 45.00 | 45.22 | 42.62 | 42.62 | 42.62 | -5.37% | 125,347 |
| Mar 10, 2026 | 45.40 | 45.40 | 44.60 | 45.04 | 45.04 | 0.49% | 57,921 |
| 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 |