Saudi Fisheries Company - 6050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	86	86	86	87.1	85.7	22,181
November 05, 2025	87.4	86.5	86.5	87.4	85.7	25,810
November 04, 2025	86.7	86.65	86.65	87.95	86.4	34,573
November 03, 2025	89.5	86.8	86.8	89.55	86.8	53,178
November 02, 2025	91	89.5	89.5	91	89.5	35,595
October 30, 2025	90.1	90.8	90.8	91.8	90.1	95,426
October 29, 2025	90.3	89.8	89.8	90.3	89.5	52,782
October 28, 2025	90.4	90.4	90.4	90.7	90.1	23,201
October 27, 2025	91.7	90.3	90.3	91.75	90.3	31,123
October 26, 2025	90.05	91.3	91.3	91.7	90.05	29,365
October 23, 2025	90.05	90.05	90.05	90.75	89.3	34,256
October 22, 2025	90.2	90.05	90.05	91.55	89.95	35,341
October 21, 2025	91	90.25	90.25	92	90	48,725
October 20, 2025	92.45	91.2	91.2	92.45	91	41,054
October 19, 2025	92.15	92	92	92.7	91.95	29,538
October 16, 2025	92.75	92.2	92.2	94.5	92.15	141,918
October 15, 2025	92	92.55	92.55	94.3	91.45	130,392
October 14, 2025	93.5	91.7	91.7	93.6	90.6	85,170
October 13, 2025	91.8	93	93	94	91.3	87,734
October 12, 2025	91	91.1	91.1	92	90.8	33,237
October 09, 2025	92.5	92.7	92.7	93.55	92.2	39,305
October 08, 2025	93.9	92.5	92.5	94.25	92.4	60,260
October 07, 2025	94.8	93.9	93.9	95.6	93.5	85,263
October 06, 2025	94.1	94.35	94.35	95	93.95	38,980
October 05, 2025	92.2	94.55	94.55	96.5	92.2	99,074
October 02, 2025	95.3	94.05	94.05	96.3	93.7	62,363
October 01, 2025	95.5	95	95	95.8	94.55	181,410
September 30, 2025	94.5	94.95	94.95	96.55	94.5	181,410
September 29, 2025	92.4	94.05	94.05	95.45	92.15	137,933
September 28, 2025	93.5	92.6	92.6	93.7	92.55	33,165
September 25, 2025	94.45	93.1	93.1	95.5	92	75,534
September 24, 2025	93	94.4	94.4	95.5	92.6	183,357
September 22, 2025	92.7	92.45	92.45	93.5	91.25	81,955
September 21, 2025	92.85	92.7	92.7	93.45	92.4	87,673
September 18, 2025	91.85	92.8	92.8	92.95	91.25	106,269
September 17, 2025	92	91.1	91.1	92.4	91	66,949
September 16, 2025	90.1	91.3	91.3	91.7	90.1	76,877
September 15, 2025	92.9	90	90	92.9	90	87,413
September 14, 2025	92.5	91.8	91.8	94.65	91.7	217,623
September 11, 2025	90.05	91.45	91.45	93.8	90.05	242,623
September 10, 2025	92	90.2	90.2	92.4	89.55	96,438
September 09, 2025	92.9	92.85	92.85	95.35	90.65	235,372
September 08, 2025	97.95	92.4	92.4	97.95	91.8	370,598
September 07, 2025	88.15	96.65	96.65	96.65	88.15	478,569
September 04, 2025	84.35	87.9	87.9	92.7	84.35	272,194
September 03, 2025	83	84.35	84.35	85.5	83	40,463
September 02, 2025	85	82.9	82.9	85.25	82.8	50,277
September 01, 2025	86.6	85.3	85.3	87.15	85.25	22,417
August 31, 2025	87.7	86.6	86.6	87.85	85.7	31,059
August 28, 2025	88.35	87.75	87.75	88.5	87.4	18,764
August 27, 2025	89.85	88.35	88.35	89.85	87.9	18,524
August 26, 2025	88.5	89.4	89.4	89.55	87.7	21,044
August 25, 2025	89.35	88.1	88.1	89.65	87.95	22,366
August 24, 2025	88.8	89.3	89.3	91.25	88.8	40,197
August 21, 2025	88.3	88.5	88.5	89.2	87.65	24,369
August 20, 2025	89.75	88.8	88.8	89.95	88.25	24,843
August 19, 2025	89.8	89.8	89.8	90.5	88.9	33,755
August 18, 2025	91.2	89.7	89.7	91.2	89.5	42,920
August 17, 2025	89.2	90.5	90.5	91.4	87.6	99,988
August 14, 2025	85.7	87.6	87.6	88.65	85.4	45,245

Saudi Fisheries Company (6050.SR) SAU