Saudi Fisheries Co. 6050
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 46.60-1.10 (-2.31%)
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 47.70 | -3.09% | SAR 49.80 | SAR 51.40 | SAR 47.10 | 770.56K |
| 2026-09-29 | SAR 49.22 | -4.61% | SAR 50.55 | SAR 51.90 | SAR 49.22 | 774.49K |
| 2026-09-28 | SAR 51.60 | -7.86% | SAR 56.50 | SAR 56.50 | SAR 51.50 | 1.01M |
| 2026-09-27 | SAR 56.00 | +0.72% | SAR 55.60 | SAR 56.45 | SAR 52.50 | 949.80K |
| 2026-09-24 | SAR 55.60 | -9.96% | SAR 62.50 | SAR 64.40 | SAR 55.60 | 966.79K |
| 2026-09-23 | SAR 61.75 | 0.00% | SAR 61.75 | SAR 61.75 | SAR 61.75 | 0 |
| 2026-09-22 | SAR 61.75 | +0.73% | SAR 61.60 | SAR 62.00 | SAR 60.25 | 289.79K |
| 2026-09-21 | SAR 61.30 | +202.90% | SAR 64.25 | SAR 65.95 | SAR 61.30 | 404.13K |
| 2026-09-20 | SAR 20.24 | -68.89% | SAR 20.52 | SAR 20.63 | SAR 20.06 | 970.43K |
| 2026-09-17 | SAR 65.05 | -1.06% | SAR 65.70 | SAR 67.25 | SAR 65.05 | 264.10K |
| 2026-09-16 | SAR 65.75 | -3.31% | SAR 68.45 | SAR 68.45 | SAR 65.50 | 322.90K |
| 2026-09-15 | SAR 68.00 | -0.58% | SAR 68.75 | SAR 69.60 | SAR 67.65 | 408.50K |
| 2026-09-14 | SAR 68.40 | +1.26% | SAR 67.70 | SAR 68.90 | SAR 66.25 | 503.15K |
| 2026-09-13 | SAR 67.55 | -1.46% | SAR 68.65 | SAR 68.95 | SAR 66.35 | 365.80K |
| 2026-09-10 | SAR 68.55 | -4.99% | SAR 72.20 | SAR 72.25 | SAR 68.15 | 941.50K |
| 2026-09-09 | SAR 72.15 | +5.48% | SAR 69.00 | SAR 73.55 | SAR 68.60 | 1.24M |
| 2026-09-08 | SAR 68.40 | +3.01% | SAR 66.70 | SAR 70.10 | SAR 66.25 | 1.39M |
| 2026-09-07 | SAR 66.40 | +1.07% | SAR 66.10 | SAR 67.00 | SAR 65.65 | 418.32K |
| 2026-09-06 | SAR 65.70 | 0.00% | SAR 69.95 | SAR 69.95 | SAR 65.10 | 1.16M |
| 2026-09-03 | SAR 65.70 | +238.08% | SAR 69.95 | SAR 69.95 | SAR 65.10 | 1.16M |
| 2026-09-02 | SAR 19.43 | -1.91% | SAR 19.81 | SAR 20.72 | SAR 18.67 | 4.99M |
| 2026-09-01 | SAR 19.81 | -5.56% | SAR 20.91 | SAR 21.13 | SAR 19.81 | 2.70M |
| 2026-08-31 | SAR 20.98 | -1.24% | SAR 21.88 | SAR 22.06 | SAR 20.48 | 4.60M |
| 2026-08-30 | SAR 21.24 | +9.97% | SAR 19.59 | SAR 21.24 | SAR 19.32 | 6.24M |
| 2026-08-27 | SAR 19.32 | +2.48% | SAR 18.95 | SAR 20.09 | SAR 18.60 | 5.81M |
| 2026-08-26 | SAR 18.85 | +3.11% | SAR 18.47 | SAR 18.89 | SAR 18.28 | 1.64M |
| 2026-08-25 | SAR 18.28 | -71.53% | SAR 18.79 | SAR 19.23 | SAR 18.25 | 2.11M |
| 2026-08-24 | SAR 64.20 | +1.34% | SAR 63.25 | SAR 64.50 | SAR 63.00 | 390.97K |
| 2026-08-23 | SAR 63.35 | -1.02% | SAR 64.40 | SAR 65.05 | SAR 62.75 | 480.25K |
| 2026-08-20 | SAR 64.00 | -1.46% | SAR 64.95 | SAR 67.45 | SAR 64.00 | 735.01K |
| 2026-08-19 | SAR 64.95 | -0.84% | SAR 66.20 | SAR 66.20 | SAR 64.90 | 160.30K |
| 2026-08-18 | SAR 65.50 | +0.15% | SAR 65.55 | SAR 67.70 | SAR 64.75 | 469.91K |
| 2026-08-17 | SAR 65.40 | +1.47% | SAR 66.25 | SAR 66.50 | SAR 64.90 | 463.01K |
| 2026-08-16 | SAR 64.45 | 0.00% | SAR 64.45 | SAR 64.45 | SAR 64.45 | 0 |
| 2026-08-13 | SAR 64.45 | -4.16% | SAR 67.15 | SAR 68.00 | SAR 64.45 | 908.95K |
| 2026-08-12 | SAR 67.25 | +7.17% | SAR 66.20 | SAR 69.00 | SAR 65.40 | 2.68M |
| 2026-08-11 | SAR 62.75 | +9.99% | SAR 57.10 | SAR 62.75 | SAR 57.05 | 1.10M |
| 2026-08-10 | SAR 57.05 | -0.35% | SAR 57.10 | SAR 58.60 | SAR 56.40 | 250.26K |
| 2026-08-09 | SAR 57.25 | -2.80% | SAR 59.90 | SAR 59.90 | SAR 56.85 | 352.64K |
| 2026-08-06 | SAR 58.90 | -2.97% | SAR 61.00 | SAR 62.65 | SAR 58.80 | 642.83K |
| 2026-08-05 | SAR 60.70 | -0.65% | SAR 61.25 | SAR 61.45 | SAR 60.65 | 180.39K |
| 2026-08-04 | SAR 61.10 | +0.08% | SAR 61.15 | SAR 62.15 | SAR 60.95 | 327.41K |
| 2026-08-03 | SAR 61.05 | -0.33% | SAR 61.85 | SAR 61.85 | SAR 60.80 | 334.80K |
| 2026-08-02 | SAR 61.25 | +1.07% | SAR 60.10 | SAR 65.20 | SAR 59.30 | 1.12M |
| 2026-07-30 | SAR 60.60 | -0.16% | SAR 60.80 | SAR 62.35 | SAR 59.70 | 586.21K |
| 2026-07-29 | SAR 60.70 | -1.06% | SAR 61.35 | SAR 61.60 | SAR 59.00 | 537.15K |
| 2026-07-28 | SAR 61.35 | -0.73% | SAR 62.00 | SAR 62.20 | SAR 60.25 | 343.29K |
| 2026-07-27 | SAR 61.80 | -0.80% | SAR 62.90 | SAR 63.00 | SAR 61.50 | 356.69K |
| 2026-07-26 | SAR 62.30 | -0.56% | SAR 64.30 | SAR 65.65 | SAR 62.00 | 576.51K |
| 2026-07-23 | SAR 62.65 | -1.34% | SAR 63.95 | SAR 63.95 | SAR 62.00 | 473.95K |
| 2026-07-22 | SAR 63.50 | -5.93% | SAR 67.35 | SAR 67.35 | SAR 63.50 | 482.08K |
| 2026-07-21 | SAR 67.50 | +3.85% | SAR 65.80 | SAR 71.10 | SAR 64.90 | 1.32M |
| 2026-07-20 | SAR 65.00 | 0.00% | SAR 65.10 | SAR 65.95 | SAR 64.05 | 294.79K |
| 2026-07-19 | SAR 65.00 | -1.37% | SAR 66.60 | SAR 67.70 | SAR 64.10 | 785.27K |
| 2026-07-16 | SAR 65.90 | -3.02% | SAR 69.00 | SAR 69.75 | SAR 65.90 | 679.21K |
| 2026-07-15 | SAR 67.95 | +2.10% | SAR 67.00 | SAR 69.35 | SAR 65.30 | 1.09M |
| 2026-07-14 | SAR 66.55 | -2.13% | SAR 69.00 | SAR 69.50 | SAR 66.55 | 833.16K |
| 2026-07-13 | SAR 68.00 | -2.86% | SAR 70.15 | SAR 71.85 | SAR 66.00 | 1.61M |
| 2026-07-12 | SAR 70.00 | -4.76% | SAR 72.35 | SAR 75.20 | SAR 70.00 | 915.19K |
| 2026-07-09 | SAR 73.50 | -4.67% | SAR 77.50 | SAR 80.40 | SAR 72.05 | 1.28M |
| 2026-07-08 | SAR 77.10 | -3.26% | SAR 80.10 | SAR 81.55 | SAR 75.60 | 1.32M |
| 2026-07-07 | SAR 79.70 | +3.78% | SAR 78.75 | SAR 83.00 | SAR 75.50 | 2.12M |
| 2026-07-06 | SAR 76.80 | +9.95% | SAR 67.40 | SAR 76.80 | SAR 67.05 | 2.62M |
| 2026-07-05 | SAR 69.85 | -9.99% | SAR 77.75 | SAR 79.00 | SAR 69.85 | 1.39M |
| 2026-07-02 | SAR 77.60 | -1.08% | SAR 78.95 | SAR 83.20 | SAR 76.30 | 1.60M |
| 2026-07-01 | SAR 78.45 | -0.70% | SAR 82.95 | SAR 86.30 | SAR 75.15 | 2.86M |
| 2026-06-30 | SAR 79.00 | +9.95% | SAR 77.00 | SAR 79.00 | SAR 75.70 | 545.84K |
| 2026-06-29 | SAR 71.85 | +9.95% | SAR 68.00 | SAR 71.85 | SAR 67.90 | 910.13K |
| 2026-06-28 | SAR 65.35 | +9.92% | SAR 60.05 | SAR 65.35 | SAR 60.05 | 894.59K |
| 2026-06-25 | SAR 59.45 | -0.50% | SAR 60.60 | SAR 63.35 | SAR 58.75 | 1.16M |
| 2026-06-24 | SAR 59.75 | +9.94% | SAR 57.00 | SAR 59.75 | SAR 56.05 | 1.24M |
| 2026-06-23 | SAR 54.35 | +9.93% | SAR 53.80 | SAR 54.35 | SAR 52.70 | 1.01M |
| 2026-06-22 | SAR 49.44 | +9.96% | SAR 46.00 | SAR 49.44 | SAR 45.62 | 837.77K |
| 2026-06-21 | SAR 44.96 | +9.98% | SAR 40.64 | SAR 44.96 | SAR 40.64 | 585.54K |
| 2026-06-18 | SAR 40.88 | -2.20% | SAR 42.00 | SAR 42.00 | SAR 40.60 | 114.70K |
| 2026-06-17 | SAR 41.80 | -0.48% | SAR 42.22 | SAR 42.74 | SAR 41.70 | 132.03K |
| 2026-06-16 | SAR 42.00 | -0.99% | SAR 42.52 | SAR 43.28 | SAR 42.00 | 204.63K |
| 2026-06-15 | SAR 42.42 | +4.74% | SAR 40.52 | SAR 43.20 | SAR 40.52 | 494.57K |
| 2026-06-14 | SAR 40.50 | +1.25% | SAR 40.30 | SAR 41.02 | SAR 40.30 | 46.12K |
| 2026-06-11 | SAR 40.00 | +0.10% | SAR 40.00 | SAR 40.60 | SAR 39.86 | 91.48K |
| 2026-06-10 | SAR 39.96 | -2.30% | SAR 41.00 | SAR 41.40 | SAR 39.78 | 117.57K |
| 2026-06-09 | SAR 40.90 | +5.63% | SAR 38.94 | SAR 41.26 | SAR 38.80 | 291.55K |
| 2026-06-08 | SAR 38.72 | -1.27% | SAR 38.90 | SAR 39.00 | SAR 38.24 | 96.25K |
| 2026-06-07 | SAR 39.22 | -1.70% | SAR 40.20 | SAR 40.20 | SAR 39.20 | 53.80K |
| 2026-06-04 | SAR 39.90 | +0.40% | SAR 40.00 | SAR 40.40 | SAR 39.62 | 56.70K |
| 2026-06-03 | SAR 39.74 | -1.44% | SAR 40.30 | SAR 40.34 | SAR 39.74 | 88.25K |
| 2026-06-02 | SAR 40.32 | -1.32% | SAR 40.86 | SAR 41.26 | SAR 40.32 | 87.65K |
| 2026-06-01 | SAR 40.86 | +3.97% | SAR 39.16 | SAR 41.30 | SAR 39.10 | 199.63K |
| 2026-05-31 | SAR 39.30 | +1.97% | SAR 39.00 | SAR 39.40 | SAR 38.64 | 58.08K |
| 2026-05-28 | SAR 38.54 | 0.00% | SAR 38.54 | SAR 38.54 | SAR 38.54 | 0 |