Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 17.02
-0.14 (-0.82%)
Feb 24, 2026, 10:15 AM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 17.35 | 17.40 | 16.91 | 17.16 | 17.16 | -0.23% | 176,498 |
| Feb 19, 2026 | 17.10 | 17.98 | 17.05 | 17.20 | 17.20 | 1.18% | 997,287 |
| Feb 18, 2026 | 16.91 | 17.00 | 16.86 | 17.00 | 17.00 | 0.35% | 49,447 |
| Feb 17, 2026 | 17.03 | 17.08 | 16.91 | 16.94 | 16.94 | -0.76% | 125,677 |
| Feb 16, 2026 | 17.01 | 17.20 | 17.01 | 17.07 | 17.07 | -0.29% | 98,947 |
| Feb 15, 2026 | 17.15 | 17.36 | 17.11 | 17.12 | 17.12 | -0.17% | 112,855 |
| Feb 12, 2026 | 17.07 | 17.18 | 16.92 | 17.15 | 17.15 | 0.47% | 83,500 |
| Feb 11, 2026 | 17.13 | 17.19 | 17.01 | 17.07 | 17.07 | -0.35% | 64,237 |
| Feb 10, 2026 | 17.16 | 17.25 | 17.11 | 17.13 | 17.13 | -0.06% | 50,689 |
| Feb 9, 2026 | 17.21 | 17.30 | 17.07 | 17.14 | 17.14 | -0.46% | 108,946 |
| Feb 8, 2026 | 17.31 | 17.67 | 17.22 | 17.22 | 17.22 | -0.46% | 78,127 |
| Feb 5, 2026 | 17.50 | 17.69 | 17.26 | 17.30 | 17.30 | -1.14% | 197,725 |
| Feb 4, 2026 | 17.49 | 17.60 | 17.34 | 17.50 | 17.50 | 0.29% | 157,642 |
| Feb 3, 2026 | 17.57 | 17.80 | 17.40 | 17.45 | 17.45 | -0.23% | 272,501 |
| Feb 2, 2026 | 17.60 | 17.81 | 17.42 | 17.49 | 17.49 | -1.07% | 256,122 |
| Feb 1, 2026 | 18.20 | 18.20 | 17.61 | 17.68 | 17.68 | -2.86% | 100,392 |
| Jan 29, 2026 | 18.60 | 18.60 | 18.15 | 18.20 | 18.20 | -2.36% | 164,009 |
| Jan 28, 2026 | 18.65 | 18.80 | 18.42 | 18.64 | 18.64 | 0.22% | 199,933 |
| Jan 27, 2026 | 18.35 | 18.65 | 18.35 | 18.60 | 18.60 | 0.92% | 193,814 |
| Jan 26, 2026 | 18.57 | 18.58 | 18.35 | 18.43 | 18.43 | -0.38% | 138,059 |
| Jan 25, 2026 | 18.37 | 18.58 | 18.37 | 18.50 | 18.50 | 0.71% | 82,061 |
| Jan 22, 2026 | 18.45 | 18.53 | 18.31 | 18.37 | 18.37 | 0.33% | 181,905 |
| Jan 21, 2026 | 18.00 | 18.41 | 18.00 | 18.31 | 18.31 | 0.33% | 114,164 |
| Jan 20, 2026 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -0.92% | 48,677 |
| Jan 19, 2026 | 18.50 | 18.60 | 18.41 | 18.42 | 18.42 | -0.11% | 106,146 |
| Jan 18, 2026 | 18.40 | 18.59 | 18.40 | 18.44 | 18.44 | 0.55% | 92,221 |
| Jan 15, 2026 | 18.75 | 18.83 | 18.31 | 18.34 | 18.34 | -2.19% | 144,399 |
| Jan 14, 2026 | 18.21 | 18.75 | 18.21 | 18.75 | 18.75 | 1.68% | 322,100 |
| Jan 13, 2026 | 18.39 | 18.49 | 18.15 | 18.44 | 18.44 | 0.27% | 260,954 |
| Jan 12, 2026 | 18.00 | 18.40 | 18.00 | 18.39 | 18.39 | -0.05% | 144,105 |
| Jan 11, 2026 | 17.78 | 19.50 | 17.78 | 18.40 | 18.40 | 1.42% | 317,530 |
| Jan 8, 2026 | 18.39 | 18.53 | 18.13 | 18.14 | 18.14 | -1.36% | 228,657 |
| Jan 7, 2026 | 18.33 | 18.98 | 18.33 | 18.39 | 18.39 | 1.29% | 623,049 |
| Jan 6, 2026 | 17.56 | 18.32 | 17.56 | 18.16 | 18.16 | 2.78% | 476,077 |
| Jan 5, 2026 | 17.96 | 18.14 | 17.55 | 17.67 | 17.67 | -2.08% | 122,987 |
| Jan 4, 2026 | 18.09 | 18.17 | 17.80 | 18.04 | 18.04 | 0.23% | 124,050 |
| Jan 1, 2026 | 17.90 | 18.17 | 17.77 | 18.00 | 18.00 | 1.51% | 131,773 |
| Dec 31, 2025 | 16.87 | 17.73 | 16.87 | 17.73 | 17.73 | 4.82% | 133,751 |
| Dec 30, 2025 | 17.31 | 17.31 | 16.83 | 16.92 | 16.92 | -1.46% | 108,576 |
| Dec 29, 2025 | 16.84 | 17.35 | 16.84 | 17.17 | 17.17 | -0.19% | 95,260 |
| Dec 28, 2025 | 17.59 | 17.70 | 16.67 | 17.20 | 17.20 | -3.33% | 181,882 |
| Dec 25, 2025 | 17.63 | 17.88 | 17.55 | 17.79 | 17.79 | 0.95% | 44,073 |
| Dec 24, 2025 | 17.96 | 17.96 | 17.59 | 17.63 | 17.62 | -1.85% | 86,909 |
| Dec 23, 2025 | 18.13 | 18.29 | 17.88 | 17.96 | 17.96 | -0.88% | 142,413 |
| Dec 22, 2025 | 17.66 | 18.17 | 17.50 | 18.12 | 18.12 | 2.98% | 403,098 |
| Dec 21, 2025 | 17.82 | 18.00 | 17.53 | 17.59 | 17.59 | -1.07% | 301,242 |
| Dec 18, 2025 | 18.33 | 18.33 | 17.50 | 17.78 | 17.78 | -1.44% | 233,536 |
| Dec 17, 2025 | 18.21 | 18.40 | 17.92 | 18.04 | 18.04 | -1.64% | 210,405 |
| Dec 16, 2025 | 19.08 | 19.08 | 18.29 | 18.34 | 18.34 | -3.88% | 274,136 |
| Dec 15, 2025 | 19.20 | 19.40 | 19.08 | 19.08 | 19.08 | -1.21% | 80,569 |