Shatirah House Restaurant Burgerizzr Co. 6016
TADAWUL · Saudi Arabia · Consumer Services
SAR 6.33-0.04 (-0.63%)
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 6.37 | -0.47% | SAR 6.29 | SAR 6.43 | SAR 6.29 | 142.45K |
| 2026-09-29 | SAR 6.40 | -2.14% | SAR 6.55 | SAR 6.55 | SAR 6.29 | 129.83K |
| 2026-09-28 | SAR 6.54 | -0.46% | SAR 6.57 | SAR 6.60 | SAR 6.52 | 140.85K |
| 2026-09-27 | SAR 6.57 | -0.61% | SAR 6.61 | SAR 6.66 | SAR 6.50 | 127.89K |
| 2026-09-24 | SAR 6.61 | -0.60% | SAR 6.65 | SAR 6.69 | SAR 6.60 | 93.73K |
| 2026-09-22 | SAR 6.65 | +1.99% | SAR 6.52 | SAR 6.66 | SAR 6.52 | 168.95K |
| 2026-09-21 | SAR 6.52 | -0.46% | SAR 6.50 | SAR 6.65 | SAR 6.50 | 285.39K |
| 2026-09-20 | SAR 6.55 | -1.95% | SAR 6.63 | SAR 6.68 | SAR 6.55 | 188.23K |
| 2026-09-17 | SAR 6.68 | -0.60% | SAR 6.72 | SAR 6.76 | SAR 6.62 | 192.62K |
| 2026-09-16 | SAR 6.72 | -0.15% | SAR 6.75 | SAR 6.82 | SAR 6.67 | 173.30K |
| 2026-09-15 | SAR 6.73 | -2.75% | SAR 6.90 | SAR 6.98 | SAR 6.72 | 216.16K |
| 2026-09-14 | SAR 6.92 | +0.14% | SAR 6.86 | SAR 6.98 | SAR 6.78 | 315.88K |
| 2026-09-13 | SAR 6.91 | -3.22% | SAR 7.10 | SAR 7.12 | SAR 6.89 | 319.89K |
| 2026-09-10 | SAR 7.14 | -0.83% | SAR 7.24 | SAR 7.24 | SAR 7.12 | 279.28K |
| 2026-09-09 | SAR 7.20 | 0.00% | SAR 7.19 | SAR 7.22 | SAR 7.18 | 71.94K |
| 2026-09-08 | SAR 7.20 | -0.55% | SAR 7.22 | SAR 7.25 | SAR 7.19 | 115.18K |
| 2026-09-07 | SAR 7.24 | +0.14% | SAR 7.24 | SAR 7.27 | SAR 7.20 | 151.64K |
| 2026-09-06 | SAR 7.23 | 0.00% | SAR 7.22 | SAR 7.26 | SAR 7.19 | 181.14K |
| 2026-09-03 | SAR 7.23 | +0.28% | SAR 7.22 | SAR 7.26 | SAR 7.19 | 181.14K |
| 2026-09-02 | SAR 7.21 | -0.55% | SAR 7.23 | SAR 7.25 | SAR 7.19 | 157.75K |
| 2026-09-01 | SAR 7.25 | -1.09% | SAR 7.32 | SAR 7.38 | SAR 7.25 | 194.93K |
| 2026-08-31 | SAR 7.33 | -0.81% | SAR 7.38 | SAR 7.39 | SAR 7.32 | 121.19K |
| 2026-08-30 | SAR 7.39 | +0.41% | SAR 7.40 | SAR 7.49 | SAR 7.37 | 204.24K |
| 2026-08-27 | SAR 7.36 | +0.41% | SAR 7.34 | SAR 7.49 | SAR 7.32 | 475.74K |
| 2026-08-26 | SAR 7.33 | -0.14% | SAR 7.34 | SAR 7.40 | SAR 7.33 | 129.47K |
| 2026-08-25 | SAR 7.34 | -0.14% | SAR 7.35 | SAR 7.42 | SAR 7.31 | 202.79K |
| 2026-08-24 | SAR 7.35 | -0.94% | SAR 7.50 | SAR 7.50 | SAR 7.35 | 224.83K |
| 2026-08-23 | SAR 7.42 | +2.34% | SAR 7.26 | SAR 7.53 | SAR 7.26 | 1.05M |
| 2026-08-20 | SAR 7.25 | -0.55% | SAR 7.27 | SAR 7.32 | SAR 7.22 | 243.51K |
| 2026-08-19 | SAR 7.29 | +0.97% | SAR 7.22 | SAR 7.30 | SAR 7.16 | 165.11K |
| 2026-08-18 | SAR 7.22 | -1.63% | SAR 7.23 | SAR 7.33 | SAR 7.22 | 494.63K |
| 2026-08-17 | SAR 7.34 | -0.94% | SAR 7.44 | SAR 7.44 | SAR 7.25 | 293.15K |
| 2026-08-16 | SAR 7.41 | 0.00% | SAR 7.41 | SAR 7.41 | SAR 7.41 | 0 |
| 2026-08-13 | SAR 7.41 | +0.27% | SAR 7.35 | SAR 7.52 | SAR 7.35 | 493.36K |
| 2026-08-12 | SAR 7.39 | -0.81% | SAR 7.41 | SAR 7.44 | SAR 7.36 | 136.59K |
| 2026-08-11 | SAR 7.45 | -0.53% | SAR 7.45 | SAR 7.49 | SAR 7.42 | 112.24K |
| 2026-08-10 | SAR 7.49 | -0.27% | SAR 7.51 | SAR 7.51 | SAR 7.42 | 130.64K |
| 2026-08-09 | SAR 7.51 | -0.27% | SAR 7.51 | SAR 7.60 | SAR 7.49 | 226.78K |
| 2026-08-06 | SAR 7.53 | -0.66% | SAR 7.65 | SAR 7.65 | SAR 7.50 | 193.49K |
| 2026-08-05 | SAR 7.58 | -0.52% | SAR 7.58 | SAR 7.68 | SAR 7.58 | 424.82K |
| 2026-08-04 | SAR 7.62 | +1.60% | SAR 7.59 | SAR 7.71 | SAR 7.49 | 1.08M |
| 2026-08-03 | SAR 7.50 | +2.74% | SAR 7.29 | SAR 7.54 | SAR 7.29 | 471.54K |
| 2026-08-02 | SAR 7.30 | +1.67% | SAR 7.21 | SAR 7.60 | SAR 7.16 | 903.48K |
| 2026-07-30 | SAR 7.18 | -0.14% | SAR 7.16 | SAR 7.24 | SAR 7.14 | 171.92K |
| 2026-07-29 | SAR 7.19 | 0.00% | SAR 7.19 | SAR 7.20 | SAR 7.07 | 289.87K |
| 2026-07-28 | SAR 7.19 | -1.24% | SAR 7.25 | SAR 7.30 | SAR 7.15 | 250.23K |
| 2026-07-27 | SAR 7.28 | +0.97% | SAR 7.17 | SAR 7.35 | SAR 7.17 | 278.58K |
| 2026-07-26 | SAR 7.21 | +0.70% | SAR 7.16 | SAR 7.25 | SAR 7.16 | 85.69K |
| 2026-07-23 | SAR 7.16 | +0.42% | SAR 7.15 | SAR 7.19 | SAR 7.12 | 179.79K |
| 2026-07-22 | SAR 7.13 | +0.56% | SAR 7.09 | SAR 7.17 | SAR 7.07 | 184.05K |
| 2026-07-21 | SAR 7.09 | -1.80% | SAR 7.19 | SAR 7.22 | SAR 7.08 | 138.90K |
| 2026-07-20 | SAR 7.22 | -0.69% | SAR 7.26 | SAR 7.29 | SAR 7.19 | 146.63K |
| 2026-07-19 | SAR 7.27 | -1.49% | SAR 7.38 | SAR 7.38 | SAR 7.22 | 159.08K |
| 2026-07-16 | SAR 7.38 | -0.40% | SAR 7.40 | SAR 7.46 | SAR 7.37 | 228.78K |
| 2026-07-15 | SAR 7.41 | -1.33% | SAR 7.49 | SAR 7.53 | SAR 7.41 | 231.85K |
| 2026-07-14 | SAR 7.51 | 0.00% | SAR 7.55 | SAR 7.55 | SAR 7.47 | 217.44K |
| 2026-07-13 | SAR 7.51 | +0.13% | SAR 7.50 | SAR 7.65 | SAR 7.50 | 244.28K |
| 2026-07-12 | SAR 7.50 | -0.13% | SAR 7.55 | SAR 7.55 | SAR 7.47 | 74.38K |
| 2026-07-09 | SAR 7.51 | -0.53% | SAR 7.55 | SAR 7.55 | SAR 7.50 | 125.17K |
| 2026-07-08 | SAR 7.55 | -1.05% | SAR 7.62 | SAR 7.62 | SAR 7.50 | 282.13K |
| 2026-07-07 | SAR 7.63 | -0.78% | SAR 7.69 | SAR 7.69 | SAR 7.60 | 182.03K |
| 2026-07-06 | SAR 7.69 | 0.00% | SAR 7.67 | SAR 7.78 | SAR 7.64 | 272.14K |
| 2026-07-05 | SAR 7.69 | +0.79% | SAR 7.64 | SAR 7.90 | SAR 7.58 | 865.54K |
| 2026-07-02 | SAR 7.63 | -1.17% | SAR 7.77 | SAR 7.77 | SAR 7.61 | 237.18K |
| 2026-07-01 | SAR 7.72 | +0.52% | SAR 7.74 | SAR 7.83 | SAR 7.63 | 492.97K |
| 2026-06-30 | SAR 7.68 | +2.95% | SAR 7.48 | SAR 7.81 | SAR 7.46 | 808.82K |
| 2026-06-29 | SAR 7.46 | 0.00% | SAR 7.45 | SAR 7.46 | SAR 7.39 | 124.81K |
| 2026-06-28 | SAR 7.46 | +0.67% | SAR 7.33 | SAR 7.48 | SAR 7.33 | 304.61K |
| 2026-06-25 | SAR 7.41 | -1.07% | SAR 7.43 | SAR 7.48 | SAR 7.35 | 462.07K |
| 2026-06-24 | SAR 7.49 | +1.08% | SAR 7.45 | SAR 7.52 | SAR 7.38 | 383.61K |
| 2026-06-23 | SAR 7.41 | -1.33% | SAR 7.54 | SAR 7.54 | SAR 7.40 | 264.72K |
| 2026-06-22 | SAR 7.51 | +0.40% | SAR 7.50 | SAR 7.52 | SAR 7.46 | 159.72K |
| 2026-06-21 | SAR 7.48 | +0.27% | SAR 7.50 | SAR 7.58 | SAR 7.47 | 280.22K |
| 2026-06-18 | SAR 7.46 | -1.32% | SAR 7.56 | SAR 7.58 | SAR 7.45 | 375.72K |
| 2026-06-17 | SAR 7.56 | -1.05% | SAR 7.61 | SAR 7.66 | SAR 7.54 | 300.24K |
| 2026-06-16 | SAR 7.64 | -1.29% | SAR 7.75 | SAR 7.80 | SAR 7.53 | 634.98K |
| 2026-06-15 | SAR 7.74 | +0.13% | SAR 7.74 | SAR 7.85 | SAR 7.73 | 430.84K |
| 2026-06-14 | SAR 7.73 | +0.13% | SAR 7.79 | SAR 7.84 | SAR 7.70 | 540.66K |
| 2026-06-11 | SAR 7.72 | -0.26% | SAR 7.73 | SAR 7.75 | SAR 7.70 | 190.77K |
| 2026-06-10 | SAR 7.74 | -0.13% | SAR 7.80 | SAR 7.80 | SAR 7.70 | 261.50K |
| 2026-06-09 | SAR 7.75 | 0.00% | SAR 7.65 | SAR 7.81 | SAR 7.65 | 215.13K |
| 2026-06-08 | SAR 7.75 | -0.13% | SAR 7.75 | SAR 7.75 | SAR 7.63 | 265.94K |
| 2026-06-07 | SAR 7.76 | -1.40% | SAR 7.81 | SAR 7.83 | SAR 7.76 | 243.51K |
| 2026-06-04 | SAR 7.87 | -0.51% | SAR 7.91 | SAR 7.93 | SAR 7.86 | 260.75K |
| 2026-06-03 | SAR 7.91 | -0.88% | SAR 7.98 | SAR 7.98 | SAR 7.89 | 243.11K |
| 2026-06-02 | SAR 7.98 | -0.87% | SAR 8.03 | SAR 8.09 | SAR 7.94 | 590.25K |
| 2026-06-01 | SAR 8.05 | +1.39% | SAR 7.94 | SAR 8.15 | SAR 7.94 | 985.93K |
| 2026-05-31 | SAR 7.94 | -0.63% | SAR 7.94 | SAR 8.04 | SAR 7.90 | 392.87K |
| 2026-05-28 | SAR 7.99 | 0.00% | SAR 7.99 | SAR 7.99 | SAR 7.99 | 0 |
| 2026-05-27 | SAR 7.99 | 0.00% | SAR 7.99 | SAR 7.99 | SAR 7.99 | 0 |