Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 8.62
-0.20 (-2.27%)
Oct 29, 2026, 3:18 PM AST
TADAWUL:1214 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.84 | 8.98 | 8.58 | 8.62 | 8.62 | -2.27% | 797,158 |
| Oct 28, 2026 | 8.80 | 8.92 | 8.55 | 8.82 | 8.82 | 2.20% | 1,207,468 |
| Oct 27, 2026 | 8.39 | 8.80 | 8.34 | 8.63 | 8.63 | 3.48% | 930,332 |
| Oct 26, 2026 | 8.00 | 8.42 | 7.94 | 8.34 | 8.34 | 5.57% | 1,018,372 |
| Oct 25, 2026 | 8.50 | 8.50 | 7.80 | 7.90 | 7.90 | -7.93% | 1,734,110 |
| Oct 22, 2026 | 9.00 | 9.00 | 8.58 | 8.58 | 8.58 | -4.88% | 743,614 |
| Oct 21, 2026 | 9.22 | 9.24 | 9.00 | 9.02 | 9.02 | -2.17% | 440,322 |
| Oct 20, 2026 | 9.48 | 9.62 | 9.20 | 9.22 | 9.22 | -2.74% | 582,205 |
| Oct 19, 2026 | 9.43 | 9.59 | 9.38 | 9.48 | 9.48 | 0.64% | 585,631 |
| Oct 18, 2026 | 9.32 | 9.50 | 9.32 | 9.42 | 9.42 | -0.11% | 517,745 |
| Oct 15, 2026 | 9.60 | 9.60 | 9.30 | 9.43 | 9.43 | -1.98% | 443,819 |
| Oct 14, 2026 | 9.99 | 9.99 | 9.53 | 9.62 | 9.62 | -3.70% | 566,034 |
| Oct 13, 2026 | 10.04 | 10.12 | 9.97 | 9.99 | 9.99 | -0.40% | 228,438 |
| Oct 12, 2026 | 10.22 | 10.22 | 10.00 | 10.03 | 10.03 | -1.47% | 207,893 |
| Oct 11, 2026 | 10.17 | 10.27 | 9.92 | 10.18 | 10.18 | -0.49% | 309,582 |
| Oct 8, 2026 | 10.40 | 10.40 | 10.14 | 10.23 | 10.23 | -2.11% | 353,649 |
| Oct 7, 2026 | 10.60 | 10.62 | 10.40 | 10.45 | 10.45 | -1.04% | 334,448 |
| Oct 6, 2026 | 10.54 | 10.64 | 10.44 | 10.56 | 10.56 | 0.67% | 404,710 |
| Oct 5, 2026 | 10.46 | 10.56 | 10.34 | 10.49 | 10.49 | 0.58% | 305,790 |
| Oct 4, 2026 | 10.34 | 10.50 | 10.34 | 10.43 | 10.43 | 1.26% | 221,874 |
| Oct 1, 2026 | 10.29 | 10.33 | 10.23 | 10.30 | 10.30 | 0.19% | 300,371 |
| Sep 30, 2026 | 10.39 | 10.47 | 10.26 | 10.28 | 10.28 | -1.06% | 250,784 |
| Sep 29, 2026 | 10.69 | 10.69 | 10.37 | 10.39 | 10.39 | -2.35% | 376,023 |
| Sep 28, 2026 | 10.72 | 10.74 | 10.63 | 10.64 | 10.64 | -1.02% | 258,084 |
| Sep 27, 2026 | 10.75 | 10.77 | 10.57 | 10.75 | 10.75 | 0.09% | 367,634 |
| Sep 24, 2026 | 10.80 | 10.85 | 10.67 | 10.74 | 10.74 | -0.46% | 224,088 |
| Sep 22, 2026 | 10.62 | 10.79 | 10.62 | 10.79 | 10.79 | 1.60% | 327,117 |
| Sep 21, 2026 | 10.75 | 10.78 | 10.61 | 10.62 | 10.62 | -0.84% | 314,742 |
| Sep 20, 2026 | 10.82 | 10.89 | 10.64 | 10.71 | 10.71 | -1.92% | 406,350 |
| Sep 17, 2026 | 10.91 | 11.00 | 10.80 | 10.92 | 10.92 | -0.09% | 578,802 |
| Sep 16, 2026 | 10.95 | 11.02 | 10.90 | 10.93 | 10.93 | - | 438,934 |
| Sep 15, 2026 | 11.32 | 11.34 | 10.91 | 10.93 | 10.93 | -3.87% | 878,252 |
| Sep 14, 2026 | 11.53 | 11.56 | 11.33 | 11.37 | 11.37 | -1.39% | 423,559 |
| Sep 13, 2026 | 11.81 | 11.82 | 11.50 | 11.53 | 11.53 | -2.54% | 619,744 |
| Sep 10, 2026 | 11.97 | 11.98 | 11.81 | 11.83 | 11.83 | -1.25% | 698,157 |
| Sep 9, 2026 | 12.03 | 12.07 | 11.91 | 11.98 | 11.98 | -0.42% | 472,236 |
| Sep 8, 2026 | 12.10 | 12.11 | 11.96 | 12.03 | 12.03 | -0.74% | 786,025 |
| Sep 7, 2026 | 12.16 | 12.24 | 12.10 | 12.12 | 12.12 | -0.33% | 485,277 |
| Sep 6, 2026 | 12.07 | 12.30 | 12.07 | 12.16 | 12.16 | 0.83% | 1,164,892 |
| Sep 3, 2026 | 12.06 | 12.14 | 12.04 | 12.06 | 12.06 | - | 463,591 |
| Sep 2, 2026 | 12.20 | 12.20 | 12.04 | 12.06 | 12.06 | -1.07% | 917,401 |
| Sep 1, 2026 | 12.16 | 12.39 | 12.13 | 12.19 | 12.19 | 0.58% | 1,563,728 |
| Aug 31, 2026 | 12.17 | 12.28 | 12.08 | 12.12 | 12.12 | -0.74% | 1,527,347 |
| Aug 30, 2026 | 12.24 | 12.40 | 12.15 | 12.21 | 12.21 | 0.49% | 2,193,946 |
| Aug 27, 2026 | 12.02 | 12.23 | 11.98 | 12.15 | 12.15 | 1.42% | 1,994,804 |
| Aug 26, 2026 | 11.98 | 12.05 | 11.88 | 11.98 | 11.98 | 0.17% | 2,022,827 |
| Aug 25, 2026 | 12.07 | 12.12 | 11.92 | 11.96 | 11.96 | -0.99% | 1,748,876 |
| Aug 24, 2026 | 12.19 | 12.25 | 12.07 | 12.08 | 12.08 | -0.74% | 1,518,296 |
| Aug 23, 2026 | 12.22 | 12.43 | 12.04 | 12.17 | 12.17 | 1.00% | 3,004,290 |
| Aug 20, 2026 | 11.58 | 12.21 | 11.56 | 12.05 | 12.05 | 5.52% | 8,531,512 |