Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 21.15
-0.40 (-1.86%)
At close: Dec 24, 2025
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 21.55 | 21.55 | 21.17 | 21.17 | - | -1.76% | 43,046 |
| Dec 23, 2025 | 21.75 | 21.95 | 21.46 | 21.55 | 21.55 | -0.87% | 118,678 |
| Dec 22, 2025 | 21.19 | 21.80 | 21.00 | 21.74 | 21.74 | 2.98% | 335,916 |
| Dec 21, 2025 | 21.38 | 21.60 | 21.03 | 21.11 | 21.11 | -1.08% | 251,036 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.00 | 21.34 | 21.34 | -1.43% | 194,614 |
| Dec 17, 2025 | 21.85 | 22.08 | 21.50 | 21.65 | 21.65 | -1.64% | 175,338 |
| Dec 16, 2025 | 22.90 | 22.90 | 21.95 | 22.01 | 22.01 | -3.89% | 228,448 |
| Dec 15, 2025 | 23.04 | 23.28 | 22.90 | 22.90 | 22.90 | -1.21% | 67,142 |
| Dec 14, 2025 | 23.75 | 23.76 | 23.17 | 23.18 | 23.18 | -2.40% | 133,035 |
| Dec 11, 2025 | 23.66 | 23.75 | 23.35 | 23.75 | 23.75 | 0.64% | 154,924 |
| Dec 10, 2025 | 23.00 | 23.78 | 22.95 | 23.60 | 23.60 | 3.06% | 393,134 |
| Dec 9, 2025 | 22.85 | 23.12 | 22.70 | 22.90 | 22.90 | 0.88% | 332,245 |
| Dec 8, 2025 | 22.64 | 22.96 | 22.35 | 22.70 | 22.70 | 0.44% | 284,414 |
| Dec 7, 2025 | 23.20 | 23.22 | 22.55 | 22.60 | 22.60 | -1.95% | 132,934 |
| Dec 4, 2025 | 23.23 | 23.40 | 23.01 | 23.05 | 23.05 | -0.69% | 241,238 |
| Dec 3, 2025 | 23.37 | 23.66 | 23.20 | 23.21 | 23.21 | -0.64% | 115,271 |
| 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 |