Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 16.59
-0.06 (-0.36%)
Apr 2, 2026, 3:17 PM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.80 | 16.86 | 16.50 | 16.59 | 16.59 | -0.36% | 300,351 |
| Apr 1, 2026 | 16.30 | 16.70 | 16.30 | 16.65 | 16.65 | 2.15% | 365,407 |
| Mar 31, 2026 | 16.19 | 16.49 | 16.06 | 16.30 | 16.30 | 1.12% | 347,616 |
| Mar 30, 2026 | 16.11 | 16.15 | 15.94 | 16.12 | 16.12 | 0.25% | 136,298 |
| Mar 29, 2026 | 16.10 | 16.23 | 16.05 | 16.08 | 16.08 | -0.43% | 146,059 |
| Mar 26, 2026 | 16.32 | 16.35 | 16.12 | 16.15 | 16.15 | -0.43% | 134,385 |
| Mar 25, 2026 | 16.11 | 16.38 | 16.11 | 16.22 | 16.22 | 0.68% | 262,210 |
| Mar 24, 2026 | 16.15 | 16.33 | 16.06 | 16.11 | 16.11 | -0.31% | 131,984 |
| Mar 16, 2026 | 16.25 | 16.28 | 15.77 | 16.16 | 16.16 | -1.10% | 188,750 |
| Mar 15, 2026 | 15.23 | 16.34 | 15.06 | 16.34 | 16.34 | 7.15% | 523,936 |
| Mar 12, 2026 | 15.41 | 15.54 | 15.09 | 15.25 | 15.25 | -2.06% | 122,529 |
| Mar 11, 2026 | 15.76 | 16.00 | 15.42 | 15.57 | 15.57 | -1.33% | 201,971 |
| Mar 10, 2026 | 15.32 | 15.91 | 15.32 | 15.78 | 15.78 | 3.14% | 132,879 |
| Mar 9, 2026 | 16.06 | 16.19 | 15.20 | 15.30 | 15.30 | -4.73% | 295,739 |
| Mar 8, 2026 | 15.89 | 16.19 | 15.79 | 16.06 | 16.06 | 1.65% | 292,806 |
| Mar 5, 2026 | 14.90 | 16.02 | 14.87 | 15.80 | 15.80 | 7.56% | 947,398 |
| Mar 4, 2026 | 14.37 | 14.84 | 14.37 | 14.69 | 14.69 | 2.44% | 933,331 |
| Mar 3, 2026 | 15.00 | 15.12 | 14.34 | 14.34 | 14.34 | -5.22% | 678,420 |
| Mar 2, 2026 | 15.35 | 15.67 | 14.84 | 15.13 | 15.13 | -1.43% | 421,963 |
| Mar 1, 2026 | 15.12 | 16.33 | 15.12 | 15.35 | 15.35 | -7.42% | 664,408 |
| Feb 26, 2026 | 16.75 | 16.75 | 16.50 | 16.58 | 16.58 | -1.01% | 67,010 |
| Feb 25, 2026 | 16.84 | 17.05 | 16.64 | 16.75 | 16.75 | -0.48% | 100,325 |
| Feb 24, 2026 | 17.01 | 17.04 | 16.68 | 16.83 | 16.83 | -1.92% | 83,821 |
| 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 |