Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 23.21
-0.15 (-0.64%)
Dec 3, 2025, 3:14 PM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.37 | 23.52 | 23.36 | 23.36 | - | - | 4,927 |
| Dec 2, 2025 | 23.30 | 23.69 | 23.30 | 23.36 | 23.36 | -0.38% | 85,096 |
| Dec 1, 2025 | 23.70 | 23.81 | 22.90 | 23.45 | 23.45 | -1.05% | 88,969 |
| Nov 30, 2025 | 24.06 | 24.10 | 23.69 | 23.70 | 23.70 | -1.25% | 83,048 |
| Nov 27, 2025 | 24.00 | 24.16 | 23.72 | 24.00 | 24.00 | - | 132,272 |
| Nov 26, 2025 | 23.46 | 24.00 | 23.25 | 24.00 | 24.00 | 3.00% | 243,207 |
| Nov 25, 2025 | 23.44 | 23.47 | 23.10 | 23.30 | 23.30 | -0.51% | 101,425 |
| Nov 24, 2025 | 23.70 | 23.76 | 23.35 | 23.42 | 23.42 | -1.35% | 103,728 |
| Nov 23, 2025 | 23.60 | 23.90 | 23.60 | 23.74 | 23.74 | 0.51% | 73,185 |
| Nov 20, 2025 | 23.42 | 23.78 | 23.42 | 23.62 | 23.62 | 0.85% | 99,062 |
| Nov 19, 2025 | 23.99 | 24.02 | 23.40 | 23.42 | 23.42 | -2.05% | 221,632 |
| Nov 18, 2025 | 23.40 | 23.98 | 23.14 | 23.91 | 23.91 | 2.18% | 402,615 |
| Nov 17, 2025 | 23.34 | 23.69 | 23.27 | 23.40 | 23.40 | - | 87,955 |
| Nov 16, 2025 | 23.82 | 23.86 | 23.20 | 23.40 | 23.40 | -1.68% | 280,979 |
| Nov 13, 2025 | 24.09 | 24.30 | 23.73 | 23.80 | 23.80 | -1.33% | 267,099 |
| Nov 12, 2025 | 23.70 | 24.40 | 23.70 | 24.12 | 24.12 | 1.77% | 315,232 |
| Nov 11, 2025 | 24.67 | 24.67 | 23.70 | 23.70 | 23.70 | -3.89% | 511,064 |
| Nov 10, 2025 | 25.16 | 25.20 | 24.55 | 24.66 | 24.66 | -1.99% | 391,017 |
| Nov 9, 2025 | 25.66 | 25.66 | 25.10 | 25.16 | 25.16 | -1.95% | 98,729 |
| Nov 6, 2025 | 25.42 | 25.76 | 25.26 | 25.66 | 25.66 | 0.86% | 128,849 |
| Nov 5, 2025 | 25.98 | 26.00 | 25.44 | 25.44 | 25.44 | -2.38% | 209,125 |
| Nov 4, 2025 | 26.14 | 26.14 | 25.92 | 26.06 | 26.06 | -0.38% | 85,607 |
| Nov 3, 2025 | 26.02 | 26.16 | 25.96 | 26.16 | 26.16 | 0.23% | 90,761 |
| Nov 2, 2025 | 26.18 | 26.24 | 26.00 | 26.10 | 26.10 | -0.31% | 84,259 |
| Oct 30, 2025 | 26.32 | 26.56 | 26.02 | 26.18 | 26.18 | -0.91% | 127,679 |
| Oct 29, 2025 | 26.16 | 26.60 | 25.92 | 26.42 | 26.42 | 1.46% | 361,405 |
| Oct 28, 2025 | 25.92 | 26.30 | 25.76 | 26.04 | 26.04 | 0.46% | 162,139 |
| Oct 27, 2025 | 26.26 | 26.40 | 25.60 | 25.92 | 25.92 | -1.22% | 394,232 |
| Oct 26, 2025 | 26.70 | 26.70 | 26.12 | 26.24 | 26.24 | -0.53% | 195,002 |
| Oct 23, 2025 | 26.56 | 26.62 | 26.38 | 26.38 | 26.38 | -0.68% | 149,372 |
| Oct 22, 2025 | 26.26 | 26.82 | 26.20 | 26.56 | 26.56 | 1.14% | 242,929 |
| Oct 21, 2025 | 26.86 | 26.86 | 26.12 | 26.26 | 26.26 | -1.72% | 224,623 |
| Oct 20, 2025 | 26.82 | 27.08 | 26.50 | 26.72 | 26.72 | -0.67% | 405,542 |
| Oct 19, 2025 | 27.18 | 27.28 | 26.54 | 26.90 | 26.90 | -1.03% | 358,397 |
| Oct 16, 2025 | 27.54 | 27.54 | 27.18 | 27.18 | 27.18 | -1.31% | 358,246 |
| Oct 15, 2025 | 27.82 | 27.96 | 27.20 | 27.54 | 27.54 | -0.94% | 609,630 |
| Oct 14, 2025 | 28.18 | 28.24 | 27.68 | 27.80 | 27.80 | -1.35% | 203,163 |
| Oct 13, 2025 | 28.52 | 28.58 | 27.94 | 28.18 | 28.18 | -0.42% | 373,613 |
| Oct 12, 2025 | 27.50 | 28.48 | 27.02 | 28.30 | 28.30 | 1.43% | 380,706 |
| Oct 9, 2025 | 28.20 | 28.26 | 27.80 | 27.90 | 27.90 | -1.06% | 277,283 |
| Oct 8, 2025 | 27.90 | 28.36 | 27.30 | 28.20 | 28.20 | 1.81% | 725,499 |
| Oct 7, 2025 | 27.14 | 28.04 | 27.14 | 27.70 | 27.70 | 2.06% | 673,424 |
| Oct 6, 2025 | 27.50 | 27.58 | 27.06 | 27.14 | 27.14 | -0.95% | 407,498 |
| Oct 5, 2025 | 27.40 | 27.66 | 27.34 | 27.40 | 27.40 | -0.29% | 153,324 |
| Oct 2, 2025 | 27.50 | 27.84 | 27.30 | 27.48 | 27.48 | -0.07% | 381,137 |
| Oct 1, 2025 | 27.10 | 27.54 | 27.00 | 27.50 | 27.50 | 1.48% | 374,983 |
| Sep 30, 2025 | 27.08 | 27.30 | 26.92 | 27.10 | 27.10 | 0.67% | 199,907 |
| Sep 29, 2025 | 26.70 | 26.96 | 26.70 | 26.92 | 26.92 | 0.45% | 144,526 |
| Sep 28, 2025 | 26.84 | 27.14 | 26.66 | 26.80 | 26.80 | -0.15% | 143,435 |
| Sep 25, 2025 | 27.30 | 27.30 | 26.54 | 26.84 | 26.84 | -1.03% | 136,327 |