CATRION Catering Holding Company - 6004.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	78.3	76.9	76.9	78.3	76	160,930
February 18, 2026	78.05	78	78	78.4	77.05	131,233
February 17, 2026	79.45	78.05	78.05	79.45	78.05	101,901
February 16, 2026	79.55	79.15	79.15	80	79.05	120,234
February 15, 2026	80	80	80	80.4	79.65	57,070
February 12, 2026	79.45	80	80	80.05	79.05	89,911
February 11, 2026	79.35	79.5	79.5	80.2	79	152,969
February 10, 2026	79.5	79.8	79.8	79.9	78.7	257,917
February 09, 2026	80.45	78.75	78.75	80.45	78.3	120,967
February 08, 2026	80.4	80.45	80.45	81.15	79.4	89,413
February 05, 2026	81	79.25	79.25	81	78.7	187,143
February 04, 2026	81.5	81	81	82.6	81	118,116
February 03, 2026	81.8	81.4	81.4	82.45	81.05	82,280
February 02, 2026	79	81.75	81.75	81.8	78.75	171,916
February 01, 2026	81.9	79.3	79.3	81.9	78.75	143,053
January 29, 2026	83.6	81.05	81.05	84.5	81.05	792,981
January 28, 2026	82	83.1	83.1	83.65	81.8	201,796
January 27, 2026	82.95	82.6	82.6	83.35	82.4	122,476
January 26, 2026	82.5	82.85	82.85	83.35	81.9	154,019
January 25, 2026	81.2	82.3	82.3	83.35	80.9	244,694
January 22, 2026	79	80.4	80.4	81.1	79	238,418
January 21, 2026	77.25	78.7	78.7	78.85	77	532,402
January 20, 2026	77.65	77.3	77.3	78.75	77	187,155
January 19, 2026	78.2	77.7	77.7	79.45	77.7	340,755
January 18, 2026	77.75	78.5	78.5	78.9	77.75	168,334
January 15, 2026	79.5	77.6	77.6	79.5	77.6	1.18M
January 14, 2026	81	79.1	79.1	81.3	78.95	204,211
January 13, 2026	78.85	80.75	80.75	81.15	77.7	338,846
January 12, 2026	78.45	78.85	78.85	79.1	78.25	176,558
January 11, 2026	78.5	78.3	78.3	78.9	78.15	164,708
January 08, 2026	78.4	78.5	78.5	78.75	76.95	232,784
January 07, 2026	79.3	78.3	78.3	81	77.95	169,685
January 06, 2026	81	77.85	77.85	81.25	77.65	152,309
January 05, 2026	81.6	81	81	82.2	80.4	116,616
January 04, 2026	81.95	81.55	81.55	82.8	80.55	178,284
January 01, 2026	80.9	81.9	81.9	83	80.6	197,207
December 31, 2025	77.8	80.35	80.35	80.5	77.7	101,598
December 30, 2025	78.5	77	77	79.15	77	94,925
December 29, 2025	78	78.7	78.7	78.7	77.05	57,202
December 28, 2025	78.85	77.4	77.4	80	77	124,116
December 25, 2025	78.65	78.8	78.8	78.85	77.6	65,074
December 24, 2025	78.7	77.6	77.6	78.8	77.6	121,372
December 23, 2025	77.95	78.5	78.5	78.5	77.5	161,212
December 22, 2025	78.35	77.35	77.35	78.9	77.25	175,647
December 21, 2025	79.35	78.4	78.4	80.45	78.25	82,016
December 18, 2025	79.4	78.9	78.9	79.65	78.45	93,591
December 17, 2025	78.6	79.4	79.4	79.65	78.35	69,479
December 16, 2025	80.2	78.5	78.5	80.5	78.05	157,149
December 15, 2025	81	80.35	80.35	81	80	117,142
December 14, 2025	82	81	81	82.05	80.65	68,604
December 11, 2025	84	82.45	82.45	84	82.2	38,835
December 10, 2025	82.3	83.55	83.55	83.6	82.2	140,719
December 09, 2025	80.5	82	82	82.1	80.15	131,771
December 08, 2025	81.4	80.75	80.75	81.5	80.55	203,930
December 07, 2025	82.8	81.6	81.6	83.1	81.35	106,029
December 04, 2025	82.6	82.5	82.5	83.7	82.05	153,332
December 03, 2025	81.35	82.5	82.5	82.6	81.25	120,730
December 02, 2025	83.15	81.3	81.3	84.15	80.9	210,644
December 01, 2025	82.85	83.15	83.15	83.15	81.95	227,432
November 30, 2025	82.4	82.85	82.85	83.5	81.8	139,473

CATRION Catering Holding Company (6004.SR) SAU