Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 26.84
-0.28 (-1.03%)
Sep 25, 2025, 3:11 PM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 27.30 | 27.30 | 26.54 | 26.84 | 26.84 | -1.03% | 136,327 |
| Sep 24, 2025 | 27.02 | 27.38 | 26.96 | 27.12 | 27.12 | 0.74% | 254,973 |
| Sep 22, 2025 | 26.48 | 27.00 | 26.40 | 26.92 | 26.92 | 2.67% | 155,095 |
| Sep 21, 2025 | 26.80 | 27.18 | 26.22 | 26.22 | 26.22 | -2.16% | 141,394 |
| Sep 18, 2025 | 26.48 | 26.80 | 26.28 | 26.80 | 26.80 | 1.90% | 109,341 |
| Sep 17, 2025 | 26.30 | 26.48 | 26.14 | 26.30 | 26.30 | 0.46% | 89,956 |
| Sep 16, 2025 | 25.80 | 26.30 | 25.80 | 26.18 | 26.18 | 1.24% | 131,387 |
| Sep 15, 2025 | 25.50 | 25.90 | 25.36 | 25.86 | 25.86 | 1.73% | 56,963 |
| Sep 14, 2025 | 25.34 | 25.50 | 25.26 | 25.42 | 25.42 | 0.32% | 113,827 |
| Sep 11, 2025 | 25.54 | 25.76 | 25.30 | 25.34 | 25.34 | -1.32% | 70,019 |
| Sep 10, 2025 | 26.08 | 26.08 | 25.44 | 25.68 | 25.68 | -0.23% | 115,651 |
| Sep 9, 2025 | 25.98 | 26.06 | 25.48 | 25.74 | 25.74 | -1.23% | 129,180 |
| Sep 8, 2025 | 26.24 | 26.32 | 25.76 | 26.06 | 26.06 | -0.61% | 107,918 |
| Sep 7, 2025 | 26.54 | 26.70 | 26.06 | 26.22 | 26.22 | -1.21% | 71,679 |
| Sep 4, 2025 | 26.74 | 26.82 | 26.46 | 26.54 | 26.54 | -0.75% | 92,216 |
| Sep 3, 2025 | 26.98 | 27.12 | 26.70 | 26.74 | 26.74 | -0.89% | 92,560 |
| Sep 2, 2025 | 26.76 | 27.08 | 26.18 | 26.98 | 26.98 | 1.20% | 126,917 |
| Sep 1, 2025 | 26.48 | 26.74 | 26.40 | 26.66 | 26.66 | 0.60% | 46,488 |
| Aug 31, 2025 | 27.02 | 27.16 | 26.50 | 26.50 | 26.50 | -1.85% | 112,074 |
| Aug 28, 2025 | 27.14 | 27.20 | 27.00 | 27.00 | 27.00 | -0.81% | 68,253 |
| Aug 27, 2025 | 27.16 | 27.42 | 27.04 | 27.22 | 27.22 | 0.22% | 99,373 |
| Aug 26, 2025 | 27.54 | 27.54 | 26.90 | 27.16 | 27.16 | 0.07% | 119,531 |
| Aug 25, 2025 | 27.36 | 27.36 | 27.10 | 27.14 | 27.14 | 0.07% | 106,054 |
| Aug 24, 2025 | 27.20 | 27.58 | 26.96 | 27.12 | 27.12 | -0.29% | 239,062 |
| Aug 21, 2025 | 28.50 | 28.68 | 27.20 | 27.20 | 27.20 | -1.81% | 577,781 |
| Aug 20, 2025 | 28.34 | 28.34 | 27.70 | 27.70 | 27.70 | -1.70% | 144,421 |
| Aug 19, 2025 | 28.56 | 28.56 | 27.94 | 28.18 | 28.18 | -1.54% | 161,448 |
| Aug 18, 2025 | 28.26 | 28.88 | 27.96 | 28.62 | 28.62 | 2.29% | 460,945 |
| Aug 17, 2025 | 27.54 | 28.34 | 27.36 | 27.98 | 27.98 | 2.12% | 175,890 |
| Aug 14, 2025 | 27.40 | 27.62 | 27.28 | 27.40 | 27.40 | - | 87,211 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.38 | 27.40 | 27.40 | -1.08% | 96,066 |
| Aug 12, 2025 | 26.92 | 28.34 | 26.92 | 27.70 | 27.70 | 1.84% | 385,524 |
| Aug 11, 2025 | 27.96 | 27.96 | 27.20 | 27.20 | 27.20 | -2.02% | 107,560 |
| Aug 10, 2025 | 27.90 | 27.90 | 27.64 | 27.76 | 27.76 | -0.50% | 102,990 |
| Aug 7, 2025 | 28.10 | 28.48 | 27.76 | 27.90 | 27.90 | -0.21% | 288,854 |
| Aug 6, 2025 | 27.78 | 27.96 | 27.68 | 27.96 | 27.96 | 1.60% | 147,574 |
| Aug 5, 2025 | 27.36 | 27.76 | 27.16 | 27.52 | 27.52 | 0.95% | 288,611 |
| Aug 4, 2025 | 27.00 | 27.60 | 26.72 | 27.26 | 27.26 | 0.96% | 216,922 |
| Aug 3, 2025 | 26.50 | 27.00 | 26.22 | 27.00 | 27.00 | 0.37% | 213,768 |
| Jul 31, 2025 | 26.90 | 27.36 | 26.80 | 26.90 | 26.90 | - | 205,490 |
| Jul 30, 2025 | 27.00 | 27.16 | 26.70 | 26.90 | 26.90 | -0.96% | 152,685 |
| Jul 29, 2025 | 27.30 | 27.46 | 26.90 | 27.16 | 27.16 | -0.73% | 186,270 |
| Jul 28, 2025 | 27.40 | 28.34 | 27.00 | 27.36 | 27.36 | -0.15% | 296,948 |
| Jul 27, 2025 | 28.00 | 28.02 | 27.40 | 27.40 | 27.40 | -2.14% | 199,984 |
| Jul 24, 2025 | 28.38 | 28.62 | 27.90 | 28.00 | 28.00 | -1.13% | 141,379 |
| Jul 23, 2025 | 27.32 | 28.56 | 27.20 | 28.32 | 28.32 | 3.58% | 201,868 |
| Jul 22, 2025 | 27.94 | 28.20 | 27.20 | 27.34 | 27.34 | -2.36% | 202,460 |
| Jul 21, 2025 | 28.26 | 28.26 | 27.80 | 28.00 | 28.00 | -0.92% | 121,999 |
| Jul 20, 2025 | 29.00 | 29.00 | 28.16 | 28.26 | 28.26 | -1.26% | 277,861 |
| Jul 17, 2025 | 28.64 | 28.88 | 28.16 | 28.62 | 28.62 | - | 287,124 |