Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 18.44
+0.05 (0.27%)
At close: Jan 13, 2026
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 19.79 | 19.80 | 19.31 | 19.32 | 19.32 | -2.40% | 159,641 |
| Dec 11, 2025 | 19.72 | 19.79 | 19.46 | 19.79 | 19.79 | 0.64% | 185,908 |
| Dec 10, 2025 | 19.17 | 19.82 | 19.13 | 19.67 | 19.67 | 3.06% | 471,760 |
| Dec 9, 2025 | 19.04 | 19.27 | 18.92 | 19.08 | 19.08 | 0.88% | 398,693 |
| Dec 8, 2025 | 18.87 | 19.13 | 18.63 | 18.92 | 18.92 | 0.45% | 341,296 |
| Dec 7, 2025 | 19.33 | 19.35 | 18.79 | 18.83 | 18.83 | -1.95% | 159,520 |
| Dec 4, 2025 | 19.36 | 19.50 | 19.18 | 19.21 | 19.21 | -0.69% | 289,484 |
| Dec 3, 2025 | 19.48 | 19.72 | 19.33 | 19.34 | 19.34 | -0.64% | 138,324 |
| Dec 2, 2025 | 19.42 | 19.74 | 19.42 | 19.47 | 19.47 | -0.38% | 102,114 |
| Dec 1, 2025 | 19.75 | 19.84 | 19.08 | 19.54 | 19.54 | -1.05% | 106,762 |
| Nov 30, 2025 | 20.05 | 20.08 | 19.74 | 19.75 | 19.75 | -1.25% | 99,656 |
| Nov 27, 2025 | 20.00 | 20.13 | 19.77 | 20.00 | 20.00 | - | 158,726 |
| Nov 26, 2025 | 19.55 | 20.00 | 19.38 | 20.00 | 20.00 | 3.00% | 291,847 |
| Nov 25, 2025 | 19.53 | 19.56 | 19.25 | 19.42 | 19.42 | -0.51% | 121,709 |
| Nov 24, 2025 | 19.75 | 19.80 | 19.46 | 19.52 | 19.52 | -1.34% | 124,473 |
| Nov 23, 2025 | 19.67 | 19.92 | 19.67 | 19.78 | 19.78 | 0.51% | 87,821 |
| Nov 20, 2025 | 19.52 | 19.82 | 19.52 | 19.68 | 19.68 | 0.85% | 118,873 |
| Nov 19, 2025 | 19.99 | 20.02 | 19.50 | 19.52 | 19.52 | -2.05% | 265,957 |
| Nov 18, 2025 | 19.50 | 19.98 | 19.28 | 19.93 | 19.93 | 2.18% | 483,137 |
| Nov 17, 2025 | 19.45 | 19.74 | 19.39 | 19.50 | 19.50 | - | 105,545 |
| Nov 16, 2025 | 19.85 | 19.88 | 19.33 | 19.50 | 19.50 | -1.68% | 337,174 |
| Nov 13, 2025 | 20.08 | 20.25 | 19.78 | 19.83 | 19.83 | -1.33% | 320,518 |
| Nov 12, 2025 | 19.75 | 20.33 | 19.75 | 20.10 | 20.10 | 1.77% | 378,277 |
| Nov 11, 2025 | 20.56 | 20.56 | 19.75 | 19.75 | 19.75 | -3.89% | 613,276 |
| Nov 10, 2025 | 20.97 | 21.00 | 20.46 | 20.55 | 20.55 | -1.99% | 469,220 |
| Nov 9, 2025 | 21.38 | 21.38 | 20.92 | 20.97 | 20.97 | -1.95% | 118,474 |
| Nov 6, 2025 | 21.18 | 21.47 | 21.05 | 21.38 | 21.38 | 0.86% | 154,618 |
| Nov 5, 2025 | 21.65 | 21.67 | 21.20 | 21.20 | 21.20 | -2.38% | 250,949 |