Americana Restaurants International PLC (TADAWUL:6015)
Saudi Arabia
· Delayed Price · Currency is SAR 1.790
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:6015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 33,577,077 |
| Dec 3, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 29,640,940 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 24,385,230 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 17,524,399 |
| Nov 30, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 22,829,210 |
| Nov 27, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 17,017,360 |
| Nov 26, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 63,660,180 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -3.23% | 34,888,430 |
| Nov 24, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 18,081,760 |
| Nov 23, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 12,154,050 |
| Nov 20, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 12,985,970 |
| Nov 19, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 35,217,210 |
| Nov 18, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 44,286,370 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 18,053,960 |
| Nov 16, 2025 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 24,064,500 |
| Nov 13, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 17,549,760 |
| Nov 12, 2025 | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | 1.57% | 28,196,370 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 19,498,800 |
| Nov 10, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 23,756,820 |
| Nov 9, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 18,703,480 |
| Nov 6, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.14% | 47,926,830 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 71,398,860 |
| Nov 4, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -3.08% | 92,816,510 |
| Nov 3, 2025 | 2.06 | 2.06 | 1.91 | 1.95 | 1.95 | -5.80% | 105,235,700 |
| Nov 2, 2025 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -6.76% | 86,314,960 |
| Oct 30, 2025 | 2.20 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 40,241,940 |
| Oct 29, 2025 | 2.21 | 2.22 | 2.18 | 2.20 | 2.20 | - | 17,100,050 |
| Oct 28, 2025 | 2.22 | 2.24 | 2.19 | 2.20 | 2.20 | -0.90% | 58,265,740 |
| Oct 27, 2025 | 2.16 | 2.23 | 2.16 | 2.22 | 2.22 | 2.78% | 62,827,040 |
| Oct 26, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | 1.89% | 25,986,730 |
| Oct 23, 2025 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | 13,136,450 |
| Oct 22, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 0.47% | 25,333,690 |
| Oct 21, 2025 | 2.12 | 2.16 | 2.08 | 2.13 | 2.13 | 2.40% | 50,177,790 |
| Oct 20, 2025 | 2.12 | 2.15 | 2.07 | 2.08 | 2.08 | -1.42% | 33,103,820 |
| Oct 19, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 20,154,180 |
| Oct 16, 2025 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 0.47% | 38,141,180 |
| Oct 15, 2025 | 2.07 | 2.14 | 2.06 | 2.13 | 2.13 | 3.40% | 53,444,810 |
| Oct 14, 2025 | 2.10 | 2.11 | 2.05 | 2.06 | 2.06 | -1.90% | 29,171,690 |
| Oct 13, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 40,709,560 |
| Oct 12, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | -1.46% | 24,020,950 |
| Oct 9, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 52,466,500 |
| Oct 8, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 19,601,240 |
| Oct 7, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | - | 42,025,830 |
| Oct 6, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 26,589,590 |
| Oct 5, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 26,775,570 |
| Oct 2, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | - | 17,543,380 |
| Oct 1, 2025 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 35,992,590 |
| Sep 30, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 39,146,790 |
| Sep 29, 2025 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | - | 42,154,790 |
| Sep 28, 2025 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 3.09% | 38,478,510 |