Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 14.79
-0.23 (-1.53%)
May 14, 2026, 3:19 PM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 15.02 | 15.08 | 14.70 | 14.79 | 14.79 | -1.53% | 377,917 |
| May 13, 2026 | 14.90 | 15.24 | 14.86 | 15.02 | 15.02 | 0.87% | 306,248 |
| May 12, 2026 | 15.12 | 15.12 | 14.78 | 14.89 | 14.89 | -1.65% | 395,641 |
| May 11, 2026 | 14.87 | 15.18 | 14.73 | 15.14 | 15.14 | 2.30% | 562,556 |
| May 10, 2026 | 15.41 | 15.48 | 14.80 | 14.80 | 14.80 | -4.21% | 715,371 |
| May 7, 2026 | 15.99 | 15.99 | 15.44 | 15.45 | 15.45 | -3.38% | 605,019 |
| May 6, 2026 | 15.85 | 16.06 | 15.84 | 15.99 | 15.99 | 0.76% | 190,936 |
| May 5, 2026 | 15.91 | 15.96 | 15.76 | 15.87 | 15.87 | -0.63% | 158,240 |
| May 4, 2026 | 16.12 | 16.26 | 15.94 | 15.97 | 15.97 | -0.56% | 749,304 |
| May 3, 2026 | 15.90 | 16.18 | 15.84 | 16.06 | 16.06 | 1.20% | 331,130 |
| Apr 30, 2026 | 15.90 | 15.94 | 15.71 | 15.87 | 15.87 | 0.32% | 370,529 |
| Apr 29, 2026 | 16.03 | 16.03 | 15.76 | 15.82 | 15.82 | -1.31% | 552,393 |
| Apr 28, 2026 | 16.34 | 16.34 | 15.97 | 16.03 | 16.03 | -1.84% | 182,322 |
| Apr 27, 2026 | 16.07 | 16.35 | 16.04 | 16.33 | 16.33 | 1.62% | 104,664 |
| Apr 26, 2026 | 16.35 | 16.35 | 15.97 | 16.07 | 16.07 | -0.92% | 182,478 |
| Apr 23, 2026 | 16.38 | 16.45 | 16.17 | 16.22 | 16.22 | -0.98% | 159,568 |
| Apr 22, 2026 | 16.66 | 16.71 | 16.33 | 16.38 | 16.38 | -1.62% | 236,074 |
| Apr 21, 2026 | 16.58 | 17.09 | 16.56 | 16.65 | 16.65 | 0.54% | 817,897 |
| Apr 20, 2026 | 16.50 | 16.65 | 16.42 | 16.56 | 16.56 | -0.78% | 169,189 |
| Apr 19, 2026 | 16.53 | 16.92 | 16.53 | 16.69 | 16.69 | 1.15% | 245,040 |
| Apr 16, 2026 | 16.63 | 16.93 | 16.50 | 16.50 | 16.50 | -0.72% | 515,662 |
| Apr 15, 2026 | 16.16 | 16.70 | 16.16 | 16.62 | 16.62 | 2.91% | 468,044 |
| Apr 14, 2026 | 15.84 | 16.17 | 15.82 | 16.15 | 16.15 | 2.02% | 345,239 |
| Apr 13, 2026 | 15.96 | 15.96 | 15.76 | 15.83 | 15.83 | -0.81% | 351,470 |
| Apr 12, 2026 | 15.83 | 16.10 | 15.83 | 15.96 | 15.96 | -0.50% | 235,898 |
| Apr 9, 2026 | 16.31 | 16.33 | 15.98 | 16.04 | 16.04 | -2.67% | 319,527 |
| Apr 8, 2026 | 16.65 | 16.70 | 16.36 | 16.48 | 16.48 | 3.45% | 279,561 |
| Apr 7, 2026 | 16.75 | 16.75 | 15.73 | 15.93 | 15.93 | -4.04% | 204,106 |
| Apr 6, 2026 | 16.97 | 17.10 | 16.57 | 16.60 | 16.60 | -2.18% | 334,993 |
| Apr 5, 2026 | 16.59 | 17.29 | 16.50 | 16.97 | 16.97 | 2.29% | 540,818 |
| 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% | 146,059 |
| 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 |