Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
26.54
-0.20 (-0.75%)
Sep 4, 2025, 2:45 PM AST

TADAWUL:1214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202526.9827.1226.7026.7426.74-0.89%92,560
Sep 2, 202526.7627.0826.1826.9826.981.20%126,917
Sep 1, 202526.4826.7426.4026.6626.660.60%46,488
Aug 31, 202527.0227.1626.5026.5026.50-1.85%112,074
Aug 28, 202527.1427.2027.0027.0027.00-0.81%68,253
Aug 27, 202527.1627.4227.0427.2227.220.22%99,373
Aug 26, 202527.5427.5426.9027.1627.160.07%119,531
Aug 25, 202527.3627.3627.1027.1427.140.07%106,054
Aug 24, 202527.2027.5826.9627.1227.12-0.29%239,062
Aug 21, 202528.5028.6827.2027.2027.20-1.81%577,781
Aug 20, 202528.3428.3427.7027.7027.70-1.70%144,421
Aug 19, 202528.5628.5627.9428.1828.18-1.54%161,448
Aug 18, 202528.2628.8827.9628.6228.622.29%460,945
Aug 17, 202527.5428.3427.3627.9827.982.12%175,890
Aug 14, 202527.4027.6227.2827.4027.40-87,211
Aug 13, 202528.1028.1027.3827.4027.40-1.08%96,066
Aug 12, 202526.9228.3426.9227.7027.701.84%385,524
Aug 11, 202527.9627.9627.2027.2027.20-2.02%107,560
Aug 10, 202527.9027.9027.6427.7627.76-0.50%102,990
Aug 7, 202528.1028.4827.7627.9027.90-0.21%288,854
Aug 6, 202527.7827.9627.6827.9627.961.60%147,574
Aug 5, 202527.3627.7627.1627.5227.520.95%288,611
Aug 4, 202527.0027.6026.7227.2627.260.96%216,922
Aug 3, 202526.5027.0026.2227.0027.000.37%213,768
Jul 31, 202526.9027.3626.8026.9026.90-205,490
Jul 30, 202527.0027.1626.7026.9026.90-0.96%152,685
Jul 29, 202527.3027.4626.9027.1627.16-0.73%186,270
Jul 28, 202527.4028.3427.0027.3627.36-0.15%296,948
Jul 27, 202528.0028.0227.4027.4027.40-2.14%199,984
Jul 24, 202528.3828.6227.9028.0028.00-1.13%141,379
Jul 23, 202527.3228.5627.2028.3228.323.58%201,868
Jul 22, 202527.9428.2027.2027.3427.34-2.36%202,460
Jul 21, 202528.2628.2627.8028.0028.00-0.92%121,999
Jul 20, 202529.0029.0028.1628.2628.26-1.26%277,861
Jul 17, 202528.6428.8828.1628.6228.62-287,124
Jul 16, 202529.5029.5628.3228.6228.62-2.19%515,620
Jul 15, 202529.4229.5628.7429.2629.26-0.48%1,000,997
Jul 14, 202528.2029.7827.6029.4029.404.48%1,373,142
Jul 13, 202528.0628.7828.0628.1428.140.43%596,198
Jul 10, 202527.4828.3227.3628.0228.022.56%311,188
Jul 9, 202527.3627.6027.2427.3227.32-0.36%159,425
Jul 8, 202527.6028.0027.3627.4227.42-1.22%184,738
Jul 7, 202527.5828.1427.3027.7627.760.80%278,550
Jul 6, 202527.6027.7227.4027.5427.540.15%188,385
Jul 3, 202527.7027.8827.3827.5027.50-1.43%287,384
Jul 2, 202527.8228.1627.7427.9027.900.22%161,615
Jul 1, 202527.8028.3427.7427.8427.840.07%297,746
Jun 30, 202528.3828.3827.7227.8227.82-1.07%317,067
Jun 29, 202527.4028.3427.3628.1228.123.57%503,496
Jun 26, 202526.7027.3526.6527.1527.151.31%197,125