Herfy Food Services Company (TADAWUL:6002)
Saudi Arabia
· Delayed Price · Currency is SAR 15.95
+0.01 (0.06%)
At close: Dec 4, 2025
TADAWUL:6002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.06 | 16.40 | 15.90 | 15.95 | 15.95 | 0.06% | 303,171 |
| Dec 3, 2025 | 15.79 | 16.06 | 15.61 | 15.94 | 15.94 | 1.21% | 491,056 |
| Dec 2, 2025 | 16.70 | 16.80 | 15.69 | 15.75 | 15.75 | -5.41% | 385,189 |
| Dec 1, 2025 | 17.01 | 17.18 | 16.62 | 16.65 | 16.65 | -2.06% | 177,584 |
| Nov 30, 2025 | 18.00 | 18.10 | 17.00 | 17.00 | 17.00 | -5.56% | 135,986 |
| Nov 27, 2025 | 18.11 | 18.34 | 17.76 | 18.00 | 18.00 | -0.99% | 106,348 |
| Nov 26, 2025 | 18.13 | 18.34 | 18.00 | 18.18 | 18.18 | -0.71% | 79,160 |
| Nov 25, 2025 | 18.81 | 18.90 | 18.30 | 18.31 | 18.31 | -2.03% | 39,803 |
| Nov 24, 2025 | 18.66 | 18.90 | 18.38 | 18.69 | 18.69 | 1.03% | 84,802 |
| Nov 23, 2025 | 18.77 | 18.93 | 18.27 | 18.50 | 18.50 | -1.44% | 35,151 |
| Nov 20, 2025 | 18.75 | 18.99 | 18.73 | 18.77 | 18.77 | 0.11% | 27,943 |
| Nov 19, 2025 | 19.13 | 19.29 | 18.70 | 18.75 | 18.75 | -1.99% | 63,798 |
| Nov 18, 2025 | 19.25 | 19.36 | 19.00 | 19.13 | 19.13 | -1.14% | 61,279 |
| Nov 17, 2025 | 19.51 | 19.59 | 19.28 | 19.35 | 19.35 | -1.28% | 23,165 |
| Nov 16, 2025 | 19.28 | 19.80 | 19.28 | 19.60 | 19.60 | -1.01% | 38,743 |
| Nov 13, 2025 | 20.00 | 20.10 | 19.55 | 19.80 | 19.80 | -0.85% | 69,226 |
| Nov 12, 2025 | 19.32 | 19.97 | 19.32 | 19.97 | 19.97 | 2.46% | 109,685 |
| Nov 11, 2025 | 19.28 | 19.49 | 19.18 | 19.49 | 19.49 | 1.51% | 158,856 |
| Nov 10, 2025 | 19.22 | 19.46 | 19.14 | 19.20 | 19.20 | - | 55,756 |
| Nov 9, 2025 | 19.16 | 19.56 | 19.16 | 19.20 | 19.20 | 0.21% | 100,320 |
| Nov 6, 2025 | 19.06 | 19.50 | 19.06 | 19.16 | 19.16 | 0.84% | 99,118 |
| Nov 5, 2025 | 19.68 | 19.74 | 19.00 | 19.00 | 19.00 | -3.46% | 122,076 |
| Nov 4, 2025 | 19.86 | 19.92 | 19.33 | 19.68 | 19.68 | -0.96% | 245,604 |
| Nov 3, 2025 | 20.19 | 20.30 | 19.50 | 19.87 | 19.87 | -5.65% | 648,483 |
| Nov 2, 2025 | 20.90 | 21.30 | 20.80 | 21.06 | 21.06 | 0.77% | 247,238 |
| Oct 30, 2025 | 20.70 | 20.99 | 20.60 | 20.90 | 20.90 | 0.97% | 563,099 |
| Oct 29, 2025 | 20.91 | 20.91 | 20.61 | 20.70 | 20.70 | -0.91% | 91,549 |
| Oct 28, 2025 | 20.67 | 21.14 | 20.60 | 20.89 | 20.89 | 1.11% | 124,269 |
| Oct 27, 2025 | 21.04 | 21.04 | 20.66 | 20.66 | 20.66 | -0.77% | 69,493 |
| Oct 26, 2025 | 21.30 | 21.30 | 20.80 | 20.82 | 20.82 | 0.29% | 82,225 |
| Oct 23, 2025 | 20.52 | 20.87 | 20.24 | 20.76 | 20.76 | 1.17% | 132,871 |
| Oct 22, 2025 | 20.60 | 20.78 | 20.40 | 20.52 | 20.52 | -0.34% | 211,899 |
| Oct 21, 2025 | 21.00 | 21.00 | 20.58 | 20.59 | 20.59 | -1.95% | 101,874 |
| Oct 20, 2025 | 21.37 | 21.38 | 21.00 | 21.00 | 21.00 | -1.27% | 102,127 |
| Oct 19, 2025 | 21.58 | 21.58 | 21.20 | 21.27 | 21.27 | -1.44% | 81,480 |
| Oct 16, 2025 | 21.72 | 21.78 | 21.48 | 21.58 | 21.58 | -0.42% | 182,999 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.63 | 21.67 | 21.67 | -1.05% | 100,721 |
| Oct 14, 2025 | 21.90 | 22.17 | 21.67 | 21.90 | 21.90 | - | 135,814 |
| Oct 13, 2025 | 21.80 | 22.13 | 21.76 | 21.90 | 21.90 | 0.92% | 95,844 |
| Oct 12, 2025 | 21.50 | 21.85 | 21.50 | 21.70 | 21.70 | -1.36% | 112,690 |
| Oct 9, 2025 | 22.25 | 22.50 | 21.99 | 22.00 | 22.00 | -1.08% | 120,422 |
| Oct 8, 2025 | 22.65 | 22.65 | 22.23 | 22.24 | 22.24 | -1.94% | 92,051 |
| Oct 7, 2025 | 22.87 | 22.95 | 22.50 | 22.68 | 22.68 | -0.74% | 109,311 |
| Oct 6, 2025 | 22.18 | 22.98 | 22.18 | 22.85 | 22.85 | 3.02% | 340,718 |
| Oct 5, 2025 | 21.80 | 22.28 | 21.80 | 22.18 | 22.18 | 1.46% | 161,474 |
| Oct 2, 2025 | 22.50 | 22.62 | 21.80 | 21.86 | 21.86 | -2.50% | 326,415 |
| Oct 1, 2025 | 22.32 | 22.62 | 22.32 | 22.42 | 22.42 | -0.18% | 85,170 |
| Sep 30, 2025 | 22.36 | 22.87 | 22.35 | 22.46 | 22.46 | 0.36% | 133,585 |
| Sep 29, 2025 | 22.45 | 22.45 | 22.15 | 22.38 | 22.38 | -0.27% | 114,227 |
| Sep 28, 2025 | 22.24 | 22.49 | 22.24 | 22.44 | 22.44 | 0.90% | 111,454 |