Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia · Delayed Price · Currency is SAR 16.11
+0.08 (0.50%)
Sep 4, 2025, 2:41 PM AST
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.82 | 16.12 | 15.81 | 16.03 | 16.03 | 1.52% | 62,199 |
| Sep 2, 2025 | 15.72 | 15.80 | 15.62 | 15.79 | 15.79 | 0.45% | 36,999 |
| Sep 1, 2025 | 15.81 | 15.92 | 15.60 | 15.72 | 15.72 | -0.51% | 64,282 |
| Aug 31, 2025 | 15.80 | 16.20 | 15.80 | 15.80 | 15.80 | - | 77,966 |
| Aug 28, 2025 | 15.91 | 15.92 | 15.80 | 15.80 | 15.80 | -0.75% | 17,397 |
| Aug 27, 2025 | 15.91 | 16.00 | 15.91 | 15.92 | 15.92 | -0.19% | 17,426 |
| Aug 26, 2025 | 16.11 | 16.11 | 15.90 | 15.95 | 15.95 | -0.19% | 23,455 |
| Aug 25, 2025 | 16.00 | 16.15 | 15.95 | 15.98 | 15.98 | -0.31% | 15,560 |
| Aug 24, 2025 | 16.00 | 16.22 | 16.00 | 16.03 | 16.03 | 0.19% | 55,191 |
| Aug 21, 2025 | 15.92 | 16.06 | 15.92 | 16.00 | 16.00 | 0.63% | 22,215 |
| Aug 20, 2025 | 15.90 | 16.05 | 15.88 | 15.90 | 15.90 | -0.25% | 15,341 |
| Aug 19, 2025 | 16.13 | 16.13 | 15.90 | 15.94 | 15.94 | -1.18% | 34,932 |
| Aug 18, 2025 | 16.00 | 16.23 | 16.00 | 16.13 | 16.13 | -0.31% | 26,554 |
| Aug 17, 2025 | 15.72 | 16.50 | 15.72 | 16.18 | 16.18 | 2.99% | 87,077 |
| Aug 14, 2025 | 15.50 | 15.90 | 15.50 | 15.71 | 15.71 | 1.16% | 34,112 |
| Aug 13, 2025 | 15.72 | 15.82 | 15.47 | 15.53 | 15.53 | -0.70% | 26,882 |
| Aug 12, 2025 | 15.69 | 15.83 | 15.52 | 15.64 | 15.64 | 0.06% | 23,324 |
| Aug 11, 2025 | 16.15 | 16.15 | 15.50 | 15.63 | 15.63 | -2.92% | 53,864 |
| Aug 10, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 27,712 |
| Aug 7, 2025 | 16.45 | 16.45 | 16.20 | 16.20 | 16.20 | -1.10% | 13,852 |
| Aug 6, 2025 | 16.02 | 16.54 | 16.02 | 16.38 | 16.38 | 1.61% | 65,230 |
| Aug 5, 2025 | 16.00 | 16.19 | 16.00 | 16.12 | 16.12 | 0.06% | 11,917 |
| Aug 4, 2025 | 15.80 | 16.18 | 15.80 | 16.11 | 16.11 | 0.56% | 36,123 |
| Aug 3, 2025 | 16.25 | 16.25 | 16.00 | 16.02 | 16.02 | -1.23% | 18,763 |
| Jul 31, 2025 | 16.40 | 16.42 | 16.20 | 16.22 | 16.22 | -1.10% | 15,203 |
| Jul 30, 2025 | 16.09 | 16.40 | 16.00 | 16.40 | 16.40 | 1.93% | 34,566 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.08 | 16.09 | 16.09 | -2.25% | 28,844 |
| Jul 28, 2025 | 16.54 | 16.70 | 16.46 | 16.46 | 16.46 | -0.66% | 31,231 |
| Jul 27, 2025 | 16.52 | 16.65 | 16.52 | 16.57 | 16.57 | 0.36% | 20,937 |
| Jul 24, 2025 | 16.75 | 16.75 | 16.51 | 16.51 | 16.51 | -1.43% | 25,923 |
| Jul 23, 2025 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 2.13% | 12,356 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.38 | 16.40 | 16.40 | -0.91% | 63,329 |
| Jul 21, 2025 | 16.61 | 16.70 | 16.50 | 16.55 | 16.55 | -0.36% | 9,767 |
| Jul 20, 2025 | 16.60 | 16.78 | 16.60 | 16.61 | 16.61 | -0.36% | 18,438 |
| Jul 17, 2025 | 16.87 | 16.87 | 16.67 | 16.67 | 16.67 | -0.18% | 7,395 |
| Jul 16, 2025 | 16.88 | 16.90 | 16.70 | 16.70 | 16.70 | -1.07% | 30,893 |
| Jul 15, 2025 | 16.94 | 17.07 | 16.84 | 16.88 | 16.88 | 0.30% | 54,559 |
| Jul 14, 2025 | 16.98 | 17.00 | 16.81 | 16.83 | 16.83 | -1.12% | 25,537 |
| Jul 13, 2025 | 17.00 | 17.15 | 17.00 | 17.02 | 17.02 | 0.12% | 38,581 |
| Jul 10, 2025 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | -0.41% | 32,222 |
| Jul 9, 2025 | 17.24 | 17.26 | 17.02 | 17.07 | 17.07 | -0.76% | 34,085 |
| Jul 8, 2025 | 17.15 | 17.28 | 17.00 | 17.20 | 17.20 | 0.29% | 52,026 |
| Jul 7, 2025 | 17.28 | 17.70 | 17.12 | 17.15 | 17.15 | -0.75% | 182,798 |
| Jul 6, 2025 | 17.00 | 17.28 | 17.00 | 17.28 | 17.28 | 0.93% | 28,272 |
| Jul 3, 2025 | 17.18 | 17.18 | 16.99 | 17.12 | 17.12 | -0.35% | 43,067 |
| Jul 2, 2025 | 17.08 | 17.20 | 16.98 | 17.18 | 17.18 | 1.00% | 54,560 |
| Jul 1, 2025 | 17.24 | 17.46 | 17.01 | 17.01 | 17.01 | -1.39% | 96,620 |
| Jun 30, 2025 | 17.42 | 17.46 | 17.12 | 17.25 | 17.25 | -0.40% | 53,956 |
| Jun 29, 2025 | 17.20 | 17.50 | 17.14 | 17.32 | 17.32 | 0.93% | 52,989 |
| Jun 26, 2025 | 16.80 | 17.18 | 16.70 | 17.16 | 17.16 | 2.88% | 81,021 |