Skip to main content
logo
Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
14.80
+0.01 (0.07%)
Jun 4, 2026, 3:17 PM AST

TADAWUL:1214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202614.7514.8614.6914.8014.800.07%391,127
Jun 3, 202614.9014.9914.7414.7914.79-0.67%381,136
Jun 2, 202615.0215.0514.8014.8914.89-0.80%357,887
Jun 1, 202614.7415.1914.6415.0115.011.76%890,213
May 31, 202614.8014.9014.7014.7514.75-0.20%365,767
May 21, 202614.8815.0714.6914.7814.78-0.47%478,593
May 20, 202614.6014.9914.3014.8514.851.02%657,555
May 19, 202614.5414.8014.5314.7014.700.96%253,298
May 18, 202614.5914.6514.4514.5614.56-0.41%136,379
May 17, 202614.8914.8914.5714.6214.62-1.15%164,964
May 14, 202615.0215.0814.7014.7914.79-1.53%377,917
May 13, 202614.9015.2414.8615.0215.020.87%306,248
May 12, 202615.1215.1214.7814.8914.89-1.65%395,641
May 11, 202614.8715.1814.7315.1415.142.30%562,556
May 10, 202615.4115.4814.8014.8014.80-4.21%715,371
May 7, 202615.9915.9915.4415.4515.45-3.38%605,019
May 6, 202615.8516.0615.8415.9915.990.76%190,936
May 5, 202615.9115.9615.7615.8715.87-0.63%158,240
May 4, 202616.1216.2615.9415.9715.97-0.56%749,304
May 3, 202615.9016.1815.8416.0616.061.20%331,130
Apr 30, 202615.9015.9415.7115.8715.870.32%370,529
Apr 29, 202616.0316.0315.7615.8215.82-1.31%552,393
Apr 28, 202616.3416.3415.9716.0316.03-1.84%182,322
Apr 27, 202616.0716.3516.0416.3316.331.62%104,664
Apr 26, 202616.3516.3515.9716.0716.07-0.92%182,478
Apr 23, 202616.3816.4516.1716.2216.22-0.98%159,568
Apr 22, 202616.6616.7116.3316.3816.38-1.62%236,074
Apr 21, 202616.5817.0916.5616.6516.650.54%817,897
Apr 20, 202616.5016.6516.4216.5616.56-0.78%169,189
Apr 19, 202616.5316.9216.5316.6916.691.15%245,040
Apr 16, 202616.6316.9316.5016.5016.50-0.72%515,662
Apr 15, 202616.1616.7016.1616.6216.622.91%468,044
Apr 14, 202615.8416.1715.8216.1516.152.02%345,239
Apr 13, 202615.9615.9615.7615.8315.83-0.81%351,470
Apr 12, 202615.8316.1015.8315.9615.96-0.50%235,898
Apr 9, 202616.3116.3315.9816.0416.04-2.67%319,527
Apr 8, 202616.6516.7016.3616.4816.483.45%279,561
Apr 7, 202616.7516.7515.7315.9315.93-4.04%204,106
Apr 6, 202616.9717.1016.5716.6016.60-2.18%334,993
Apr 5, 202616.5917.2916.5016.9716.972.29%540,818
Apr 2, 202616.8016.8616.5016.5916.59-0.36%300,351
Apr 1, 202616.3016.7016.3016.6516.652.15%365,407
Mar 31, 202616.1916.4916.0616.3016.301.12%347,616
Mar 30, 202616.1116.1515.9416.1216.120.25%136,298
Mar 29, 202616.1016.2316.0516.0816.08-0.43%146,059
Mar 26, 202616.3216.3516.1216.1516.15-0.43%134,385
Mar 25, 202616.1116.3816.1116.2216.220.68%262,210
Mar 24, 202616.1516.3316.0616.1116.11-0.31%131,984
Mar 16, 202616.2516.2815.7716.1616.16-1.10%188,750
Mar 15, 202615.2316.3415.0616.3416.347.15%523,936