Tadawul · 6016 · stock
Shatirah House Restaurant Co. (6016) stock price history
Every Tadawul trading session of Shatirah House Restaurant Co. from Sep 30, 2021 to Nov 12, 2026: 1,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6016 adjusted close, 2021 to 2026
- SAR 14.96
- All time high, 2024
- SAR 10.59
- 52 week high, SAR 5.40 low
- 1,278
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
6016 key facts
- Shatirah House Restaurant Co. (6016) closed at SAR 6.25 on Nov 12, 2026 on Tadawul.
- 6016's all time high close is SAR 14.96, set on Nov 24, 2024; its all time low close is SAR 3.84 on Mar 23, 2023.
- 6016's 52 week range is SAR 5.40 to SAR 10.59.
- 6016 returned -36.9% over the year to Nov 12, 2026 and -38.0% over five years.
- Since Sep 30, 2021 6016 returned -44%, -10.6% a year compounded.
- 6016's deepest drawdown was -70.2% from Dec 29, 2021 to Mar 23, 2023.
- DataCedar holds 1,278 daily sessions of 6016 history from Sep 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6016 price chart, 2021 to 2026
6016 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -15.4% |
| 6 months | -19.2% |
| Year to date | -30.4% |
| 1 year | -36.9% |
| 3 years | -2.4% |
| 5 years | -38.0% |
| 10 years | n/a |
| Since Sep 30, 2021 | -43.7% |
| Compound annual growth, 5.1 years | -10.6% |
6016 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 14.96 on Nov 24, 2024
- All time low close
- SAR 3.84 on Mar 23, 2023
- 52 week high
- SAR 10.59 on Dec 14, 2025
- 52 week low
- SAR 5.40 on Oct 22, 2026
- Deepest drawdown
- -70.2% from Dec 29, 2021 to Mar 23, 2023, recovered Oct 16, 2024
- Best single session
- +30.0% on Oct 13, 2024
- Worst single session
- -14.9% on Dec 11, 2023
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +80%
- Worst calendar year
- 2022, -61%
6016 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 9.15 | SAR 10.32 | SAR 5.40 | SAR 6.25 | -31.6% | 119.2M | 214 |
| 2025 | SAR 13.02 | SAR 14.95 | SAR 8.73 | SAR 9.13 | -29.3% | 214.5M | 251 |
| 2024 | SAR 6.96 | SAR 15.40 | SAR 6.10 | SAR 12.93 | +79.7% | 202.4M | 250 |
| 2023 | SAR 4.94 | SAR 7.68 | SAR 3.83 | SAR 7.19 | +45.7% | 9.7M | 249 |
| 2022 | SAR 12.85 | SAR 13.24 | SAR 4.82 | SAR 4.94 | -61.3% | 31.3M | 248 |
| 2021 | SAR 11.14 | SAR 13.37 | SAR 8.93 | SAR 12.77 | n/a | 31.9M | 66 |
6016 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 6.25 | +14.9% |
| October 2026 | SAR 5.44 | -14.6% |
| September 2026 | SAR 6.37 | -13.1% |
| August 2026 | SAR 7.33 | +2.1% |
| July 2026 | SAR 7.18 | -6.5% |
| June 2026 | SAR 7.68 | -2.0% |
| May 2026 | SAR 7.83 | +2.1% |
| April 2026 | SAR 7.68 | +2.8% |
| March 2026 | SAR 7.47 | -4.3% |
| February 2026 | SAR 7.80 | -17.9% |
| January 2026 | SAR 9.50 | +4.0% |
| December 2025 | SAR 9.13 | +2.9% |
About the 6016 data
Daily bars. 1,278 sessions from Sep 30, 2021 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A6016/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 6012 Raydan Food Company
- 6013 Development Works Food Company
- 6014 Alamar Foods Company
- 6015 Americana Restaurants International PLC
- 6017 Jahez International Company for Information Systems Technology
- 6018 Sport Clubs Company
- 6019 Almasar Alshamil Education Company JSC
- 6020 Al Gassim Investment Holding Company
Common questions
6016 share price history
