Herfy Food Services Company - 6002.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	16.44	15.95	15.95	16.44	15.95	188,409
December 10, 2025	16.3	16.3	16.3	16.5	16.03	304,065
December 09, 2025	16.1	16.15	16.15	16.21	15.7	178,531
December 08, 2025	15.8	16.1	16.1	16.1	15.5	300,786
December 07, 2025	16.01	15.86	15.86	16.1	15.57	141,994
December 04, 2025	16.06	15.95	15.95	16.4	15.9	303,171
December 03, 2025	15.79	15.94	15.94	16.06	15.61	491,056
December 02, 2025	16.7	15.75	15.75	16.8	15.69	385,189
December 01, 2025	17.01	16.65	16.65	17.18	16.62	177,584
November 30, 2025	18	17	17	18.1	17	135,986
November 27, 2025	18.11	18	18	18.34	17.76	106,348
November 26, 2025	18.13	18.18	18.18	18.34	18	79,160
November 25, 2025	18.81	18.31	18.31	18.9	18.3	39,803
November 24, 2025	18.66	18.69	18.69	18.9	18.38	84,802
November 23, 2025	18.77	18.5	18.5	18.93	18.27	35,151
November 20, 2025	18.75	18.77	18.77	18.99	18.73	27,943
November 19, 2025	19.13	18.75	18.75	19.29	18.7	63,798
November 18, 2025	19.25	19.13	19.13	19.36	19	61,279
November 17, 2025	19.51	19.35	19.35	19.59	19.28	23,165
November 16, 2025	19.28	19.6	19.6	19.8	19.28	38,743
November 13, 2025	20	19.8	19.8	20.1	19.55	69,226
November 12, 2025	19.32	19.97	19.97	19.97	19.32	109,685
November 11, 2025	19.28	19.49	19.49	19.49	19.18	158,856
November 10, 2025	19.22	19.2	19.2	19.46	19.14	55,756
November 09, 2025	19.16	19.2	19.2	19.56	19.16	100,320
November 06, 2025	19.06	19.16	19.16	19.5	19.06	99,118
November 05, 2025	19.68	19	19	19.74	19	122,076
November 04, 2025	19.86	19.68	19.68	19.92	19.33	245,604
November 03, 2025	20.19	19.87	19.87	20.3	19.5	648,483
November 02, 2025	20.9	21.06	21.06	21.3	20.8	247,238
October 30, 2025	20.7	20.9	20.9	20.99	20.6	563,099
October 29, 2025	20.91	20.7	20.7	20.91	20.61	91,549
October 28, 2025	20.67	20.89	20.89	21.14	20.6	124,269
October 27, 2025	21.04	20.66	20.66	21.04	20.66	69,493
October 26, 2025	21.3	20.82	20.82	21.3	20.8	82,225
October 23, 2025	20.52	20.76	20.76	20.87	20.24	132,871
October 22, 2025	20.6	20.52	20.52	20.78	20.4	211,899
October 21, 2025	21	20.59	20.59	21	20.58	101,874
October 20, 2025	21.37	21	21	21.38	21	102,127
October 19, 2025	21.58	21.27	21.27	21.58	21.2	81,480
October 16, 2025	21.72	21.58	21.58	21.78	21.48	182,999
October 15, 2025	22	21.67	21.67	22	21.63	100,721
October 14, 2025	21.9	21.9	21.9	22.17	21.67	135,814
October 13, 2025	21.8	21.9	21.9	22.13	21.76	95,844
October 12, 2025	21.5	21.7	21.7	21.85	21.5	112,690
October 09, 2025	22.25	22	22	22.5	21.99	120,422
October 08, 2025	22.65	22.24	22.24	22.65	22.23	92,051
October 07, 2025	22.87	22.68	22.68	22.95	22.5	109,311
October 06, 2025	22.18	22.85	22.85	22.98	22.18	340,718
October 05, 2025	21.8	22.18	22.18	22.28	21.8	161,474
October 02, 2025	22.5	21.86	21.86	22.62	21.8	326,415
October 01, 2025	22.32	22.42	22.42	22.62	22.32	85,170
September 30, 2025	22.36	22.46	22.46	22.87	22.35	133,585
September 29, 2025	22.45	22.38	22.38	22.45	22.15	114,227
September 28, 2025	22.24	22.44	22.44	22.49	22.24	111,454
September 25, 2025	22.2	22.24	22.24	22.38	22.03	298,556
September 24, 2025	21.35	22.08	22.08	22.2	21.22	235,912
September 22, 2025	21.6	21.22	21.22	21.69	21.19	120,840
September 21, 2025	21.6	21.65	21.65	21.76	21.55	92,297
September 18, 2025	21.48	21.6	21.6	21.88	21.3	282,048

Herfy Food Services Company (6002.SR) SAU