CATRION Catering Holding Company 6004
TADAWUL · Saudi Arabia · Transportation
SAR 62.05+1.05 (+1.72%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 61.00 | -1.29% | SAR 62.00 | SAR 62.85 | SAR 60.20 | 191.85K |
| 2026-09-29 | SAR 61.80 | -3.89% | SAR 64.30 | SAR 64.30 | SAR 61.75 | 154.84K |
| 2026-09-28 | SAR 64.30 | -1.46% | SAR 65.30 | SAR 65.30 | SAR 63.30 | 283.31K |
| 2026-09-27 | SAR 65.25 | -1.58% | SAR 66.10 | SAR 66.90 | SAR 64.95 | 180.04K |
| 2026-09-24 | SAR 66.30 | -1.49% | SAR 67.45 | SAR 67.45 | SAR 66.30 | 41.42K |
| 2026-09-22 | SAR 67.30 | +2.05% | SAR 65.95 | SAR 67.30 | SAR 65.95 | 64.48K |
| 2026-09-21 | SAR 65.95 | -1.57% | SAR 66.55 | SAR 66.90 | SAR 65.95 | 84.95K |
| 2026-09-20 | SAR 67.00 | -1.69% | SAR 67.90 | SAR 67.90 | SAR 66.50 | 84.67K |
| 2026-09-17 | SAR 68.15 | +1.34% | SAR 67.25 | SAR 68.15 | SAR 67.00 | 121.34K |
| 2026-09-16 | SAR 67.25 | -0.74% | SAR 68.10 | SAR 68.45 | SAR 67.10 | 112.44K |
| 2026-09-15 | SAR 67.75 | -1.09% | SAR 68.75 | SAR 68.75 | SAR 67.55 | 76.99K |
| 2026-09-14 | SAR 68.50 | -1.65% | SAR 69.15 | SAR 69.65 | SAR 68.50 | 156.02K |
| 2026-09-13 | SAR 69.65 | -0.29% | SAR 69.00 | SAR 69.95 | SAR 68.10 | 146.00K |
| 2026-09-10 | SAR 69.85 | -0.29% | SAR 70.05 | SAR 70.15 | SAR 69.75 | 47.91K |
| 2026-09-09 | SAR 70.05 | -0.36% | SAR 70.30 | SAR 70.35 | SAR 69.80 | 55.28K |
| 2026-09-08 | SAR 70.30 | -0.35% | SAR 70.35 | SAR 70.75 | SAR 70.10 | 80.71K |
| 2026-09-07 | SAR 70.55 | +0.86% | SAR 70.55 | SAR 71.50 | SAR 69.95 | 172.29K |
| 2026-09-06 | SAR 69.95 | 0.00% | SAR 70.00 | SAR 70.45 | SAR 69.70 | 92.02K |
| 2026-09-03 | SAR 69.95 | -0.07% | SAR 70.00 | SAR 70.45 | SAR 69.70 | 92.02K |
| 2026-09-02 | SAR 70.00 | -0.92% | SAR 70.25 | SAR 70.80 | SAR 69.95 | 90.33K |
| 2026-09-01 | SAR 70.65 | -0.91% | SAR 71.35 | SAR 71.45 | SAR 70.50 | 108.66K |
| 2026-08-31 | SAR 71.30 | -1.52% | SAR 72.50 | SAR 72.50 | SAR 70.90 | 175.38K |
| 2026-08-30 | SAR 72.40 | +0.14% | SAR 72.40 | SAR 72.75 | SAR 72.05 | 44.34K |
| 2026-08-27 | SAR 72.30 | -0.96% | SAR 73.00 | SAR 73.00 | SAR 71.60 | 117.32K |
| 2026-08-26 | SAR 73.00 | +0.55% | SAR 72.60 | SAR 73.40 | SAR 72.40 | 185.24K |
| 2026-08-25 | SAR 72.60 | 0.00% | SAR 72.40 | SAR 73.35 | SAR 71.80 | 131.27K |
| 2026-08-24 | SAR 72.60 | +0.69% | SAR 72.20 | SAR 73.00 | SAR 72.15 | 120.00K |
| 2026-08-23 | SAR 72.10 | +0.28% | SAR 72.20 | SAR 72.55 | SAR 71.80 | 86.23K |
| 2026-08-20 | SAR 71.90 | -1.44% | SAR 73.00 | SAR 73.20 | SAR 71.70 | 83.70K |
| 2026-08-19 | SAR 72.95 | +2.24% | SAR 71.50 | SAR 73.85 | SAR 71.05 | 156.13K |
| 2026-08-18 | SAR 71.35 | -1.59% | SAR 72.50 | SAR 72.55 | SAR 71.15 | 88.15K |
| 2026-08-17 | SAR 72.50 | -3.65% | SAR 74.05 | SAR 74.05 | SAR 72.50 | 101.06K |
| 2026-08-16 | SAR 75.25 | 0.00% | SAR 75.25 | SAR 75.25 | SAR 75.25 | 0 |
| 2026-08-13 | SAR 75.25 | +1.42% | SAR 74.00 | SAR 75.30 | SAR 73.30 | 189.13K |
| 2026-08-12 | SAR 74.20 | +1.71% | SAR 72.05 | SAR 74.50 | SAR 71.70 | 230.64K |
| 2026-08-11 | SAR 72.95 | +2.17% | SAR 71.90 | SAR 73.20 | SAR 70.50 | 320.15K |
| 2026-08-10 | SAR 71.40 | +0.28% | SAR 71.20 | SAR 71.40 | SAR 69.40 | 134.92K |
| 2026-08-09 | SAR 71.20 | +3.19% | SAR 69.05 | SAR 71.75 | SAR 68.80 | 209.87K |
| 2026-08-06 | SAR 69.00 | -0.22% | SAR 69.15 | SAR 69.50 | SAR 67.85 | 291.41K |
| 2026-08-05 | SAR 69.15 | -0.50% | SAR 69.60 | SAR 70.75 | SAR 68.80 | 154.05K |
| 2026-08-04 | SAR 69.50 | +2.89% | SAR 67.65 | SAR 70.10 | SAR 67.65 | 295.96K |
| 2026-08-03 | SAR 67.55 | +0.67% | SAR 67.10 | SAR 68.20 | SAR 66.80 | 237.61K |
| 2026-08-02 | SAR 67.10 | -3.80% | SAR 67.75 | SAR 68.95 | SAR 65.75 | 363.79K |
| 2026-07-30 | SAR 69.75 | -0.36% | SAR 70.10 | SAR 70.65 | SAR 69.65 | 80.42K |
| 2026-07-29 | SAR 70.00 | -1.41% | SAR 70.70 | SAR 71.05 | SAR 69.80 | 116.29K |
| 2026-07-28 | SAR 71.00 | -2.07% | SAR 71.90 | SAR 72.15 | SAR 70.75 | 85.83K |
| 2026-07-27 | SAR 72.50 | -0.28% | SAR 73.00 | SAR 73.60 | SAR 71.70 | 135.98K |
| 2026-07-26 | SAR 72.70 | -0.48% | SAR 73.05 | SAR 73.65 | SAR 72.65 | 48.50K |
| 2026-07-23 | SAR 73.05 | +0.14% | SAR 72.95 | SAR 73.50 | SAR 72.70 | 48.16K |
| 2026-07-22 | SAR 72.95 | +0.21% | SAR 72.30 | SAR 73.55 | SAR 72.30 | 57.40K |
| 2026-07-21 | SAR 72.80 | -0.68% | SAR 73.15 | SAR 73.80 | SAR 72.80 | 88.87K |
| 2026-07-20 | SAR 73.30 | +0.41% | SAR 73.00 | SAR 74.10 | SAR 72.95 | 88.10K |
| 2026-07-19 | SAR 73.00 | -0.95% | SAR 74.15 | SAR 74.15 | SAR 72.40 | 122.94K |
| 2026-07-16 | SAR 73.70 | -0.61% | SAR 74.95 | SAR 74.95 | SAR 73.15 | 235.15K |
| 2026-07-15 | SAR 74.15 | 0.00% | SAR 74.15 | SAR 75.15 | SAR 73.95 | 87.26K |
| 2026-07-14 | SAR 74.15 | -1.79% | SAR 75.40 | SAR 76.05 | SAR 74.00 | 187.40K |
| 2026-07-13 | SAR 75.50 | +1.89% | SAR 74.30 | SAR 76.60 | SAR 74.30 | 185.72K |
| 2026-07-12 | SAR 74.10 | +0.14% | SAR 74.05 | SAR 75.00 | SAR 73.75 | 106.07K |
| 2026-07-09 | SAR 74.00 | 0.00% | SAR 73.75 | SAR 74.85 | SAR 73.45 | 70.42K |
| 2026-07-08 | SAR 74.00 | -2.50% | SAR 75.15 | SAR 75.55 | SAR 73.65 | 158.48K |
| 2026-07-07 | SAR 75.90 | +1.27% | SAR 74.95 | SAR 76.15 | SAR 74.85 | 116.87K |
| 2026-07-06 | SAR 74.95 | -0.79% | SAR 75.00 | SAR 75.50 | SAR 74.85 | 78.73K |
| 2026-07-05 | SAR 75.55 | -0.40% | SAR 76.25 | SAR 76.40 | SAR 75.25 | 80.48K |
| 2026-07-02 | SAR 75.85 | -0.39% | SAR 76.30 | SAR 76.90 | SAR 75.40 | 113.63K |
| 2026-07-01 | SAR 76.15 | +1.74% | SAR 74.85 | SAR 76.60 | SAR 74.85 | 129.30K |
| 2026-06-30 | SAR 74.85 | -0.40% | SAR 75.25 | SAR 76.00 | SAR 74.65 | 97.16K |
| 2026-06-29 | SAR 75.15 | -0.20% | SAR 75.30 | SAR 76.35 | SAR 74.50 | 186.22K |
| 2026-06-28 | SAR 75.30 | +0.27% | SAR 75.10 | SAR 75.30 | SAR 73.95 | 96.95K |
| 2026-06-25 | SAR 75.10 | +0.13% | SAR 75.00 | SAR 75.45 | SAR 74.35 | 88.07K |
| 2026-06-24 | SAR 75.00 | -0.20% | SAR 75.15 | SAR 75.45 | SAR 74.35 | 64.50K |
| 2026-06-23 | SAR 75.15 | -0.07% | SAR 75.35 | SAR 75.50 | SAR 74.00 | 123.81K |
| 2026-06-22 | SAR 75.20 | +0.07% | SAR 75.50 | SAR 76.20 | SAR 75.00 | 124.29K |
| 2026-06-21 | SAR 75.15 | -1.05% | SAR 75.90 | SAR 76.15 | SAR 74.95 | 145.29K |
| 2026-06-18 | SAR 75.95 | -1.36% | SAR 77.00 | SAR 77.00 | SAR 75.75 | 186.77K |
| 2026-06-17 | SAR 77.00 | -2.04% | SAR 78.45 | SAR 78.45 | SAR 76.85 | 189.31K |
| 2026-06-16 | SAR 78.60 | -0.63% | SAR 79.30 | SAR 79.95 | SAR 78.30 | 145.13K |
| 2026-06-15 | SAR 79.10 | +2.66% | SAR 77.40 | SAR 79.65 | SAR 77.40 | 293.98K |
| 2026-06-14 | SAR 77.05 | -1.22% | SAR 78.10 | SAR 78.70 | SAR 77.00 | 122.33K |
| 2026-06-11 | SAR 78.00 | +0.58% | SAR 77.30 | SAR 78.00 | SAR 76.70 | 133.15K |
| 2026-06-10 | SAR 77.55 | -0.26% | SAR 77.75 | SAR 78.40 | SAR 77.10 | 158.54K |
| 2026-06-09 | SAR 77.75 | +0.26% | SAR 78.00 | SAR 78.00 | SAR 76.80 | 191.89K |
| 2026-06-08 | SAR 77.55 | +2.38% | SAR 75.75 | SAR 78.20 | SAR 75.10 | 394.71K |
| 2026-06-07 | SAR 75.75 | -0.66% | SAR 76.00 | SAR 76.60 | SAR 75.35 | 55.45K |
| 2026-06-04 | SAR 76.25 | +0.59% | SAR 75.35 | SAR 76.25 | SAR 75.35 | 65.14K |
| 2026-06-03 | SAR 75.80 | -0.66% | SAR 76.30 | SAR 77.00 | SAR 75.45 | 95.96K |
| 2026-06-02 | SAR 76.30 | -2.18% | SAR 77.90 | SAR 78.40 | SAR 75.95 | 380.29K |
| 2026-06-01 | SAR 78.00 | +4.00% | SAR 74.90 | SAR 78.25 | SAR 74.00 | 436.99K |
| 2026-05-31 | SAR 75.00 | +1.90% | SAR 75.40 | SAR 75.45 | SAR 74.10 | 85.01K |
| 2026-05-28 | SAR 73.60 | 0.00% | SAR 73.60 | SAR 73.60 | SAR 73.60 | 0 |
| 2026-05-27 | SAR 73.60 | 0.00% | SAR 73.60 | SAR 73.60 | SAR 73.60 | 0 |