Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia · Delayed Price · Currency is SAR 16.22
-0.16 (-0.98%)
Apr 23, 2026, 3:18 PM AST
TADAWUL:1214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,298 |
| 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 |
| Feb 26, 2026 | 16.75 | 16.75 | 16.50 | 16.58 | 16.58 | -1.01% | 67,010 |
| Feb 25, 2026 | 16.84 | 17.05 | 16.64 | 16.75 | 16.75 | -0.48% | 100,325 |
| Feb 24, 2026 | 17.01 | 17.04 | 16.68 | 16.83 | 16.83 | -1.92% | 83,821 |
| Feb 23, 2026 | 17.35 | 17.40 | 16.91 | 17.16 | 17.16 | -0.23% | 176,498 |
| Feb 19, 2026 | 17.10 | 17.98 | 17.05 | 17.20 | 17.20 | 1.18% | 997,287 |
| Feb 18, 2026 | 16.91 | 17.00 | 16.86 | 17.00 | 17.00 | 0.35% | 49,447 |
| Feb 17, 2026 | 17.03 | 17.08 | 16.91 | 16.94 | 16.94 | -0.76% | 125,677 |
| Feb 16, 2026 | 17.01 | 17.20 | 17.01 | 17.07 | 17.07 | -0.29% | 98,947 |
| Feb 15, 2026 | 17.15 | 17.36 | 17.11 | 17.12 | 17.12 | -0.17% | 112,855 |
| Feb 12, 2026 | 17.07 | 17.18 | 16.92 | 17.15 | 17.15 | 0.47% | 83,500 |
| Feb 11, 2026 | 17.13 | 17.19 | 17.01 | 17.07 | 17.07 | -0.35% | 64,237 |
| Feb 10, 2026 | 17.16 | 17.25 | 17.11 | 17.13 | 17.13 | -0.06% | 50,689 |
| Feb 9, 2026 | 17.21 | 17.30 | 17.07 | 17.14 | 17.14 | -0.46% | 108,946 |
| Feb 8, 2026 | 17.31 | 17.67 | 17.22 | 17.22 | 17.22 | -0.46% | 78,127 |
| Feb 5, 2026 | 17.50 | 17.69 | 17.26 | 17.30 | 17.30 | -1.14% | 197,725 |