Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia · Delayed Price · Currency is SAR 18.45
+0.15 (0.82%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.38 | 18.48 | 18.17 | 18.30 | 18.30 | -0.27% | 70,343 |
| Oct 6, 2025 | 18.37 | 18.49 | 18.31 | 18.35 | 18.35 | -0.11% | 72,353 |
| Oct 5, 2025 | 18.53 | 18.89 | 18.25 | 18.37 | 18.37 | 0.77% | 193,396 |
| Oct 2, 2025 | 18.70 | 18.98 | 18.20 | 18.23 | 18.23 | -3.24% | 176,129 |
| Oct 1, 2025 | 19.00 | 19.00 | 18.70 | 18.84 | 18.84 | -0.84% | 951,790 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | - | 951,790 |
| Sep 29, 2025 | 18.49 | 19.35 | 18.25 | 19.00 | 19.00 | 2.76% | 397,250 |
| Sep 28, 2025 | 18.75 | 18.84 | 18.40 | 18.49 | 18.49 | -1.39% | 173,152 |
| Sep 25, 2025 | 18.52 | 18.99 | 18.35 | 18.75 | 18.75 | 1.35% | 358,282 |
| Sep 24, 2025 | 18.29 | 18.78 | 17.97 | 18.50 | 18.50 | 1.37% | 509,434 |
| Sep 22, 2025 | 17.99 | 18.65 | 17.74 | 18.25 | 18.25 | 1.45% | 1,497,137 |
| Sep 21, 2025 | 17.20 | 18.00 | 17.16 | 17.99 | 17.99 | 4.65% | 458,895 |
| Sep 18, 2025 | 17.19 | 17.20 | 17.09 | 17.19 | 17.19 | 0.53% | 184,661 |
| Sep 17, 2025 | 17.07 | 17.25 | 16.90 | 17.10 | 17.10 | 0.53% | 1,331,632 |
| Sep 16, 2025 | 17.02 | 17.20 | 16.96 | 17.01 | 17.01 | -0.47% | 36,341 |
| Sep 15, 2025 | 16.96 | 17.38 | 16.81 | 17.09 | 17.09 | 0.59% | 122,970 |
| Sep 14, 2025 | 17.05 | 17.11 | 16.60 | 16.99 | 16.99 | -0.23% | 112,328 |
| Sep 11, 2025 | 16.70 | 17.20 | 16.58 | 17.03 | 17.03 | 1.37% | 156,618 |
| Sep 10, 2025 | 17.25 | 17.40 | 16.64 | 16.80 | 16.80 | 0.06% | 473,536 |
| Sep 9, 2025 | 16.40 | 16.95 | 16.40 | 16.79 | 16.79 | 2.69% | 474,506 |
| Sep 8, 2025 | 16.00 | 16.78 | 15.81 | 16.35 | 16.35 | 1.81% | 401,702 |
| Sep 7, 2025 | 16.03 | 16.44 | 16.03 | 16.06 | 16.06 | 0.19% | 115,690 |
| Sep 4, 2025 | 16.12 | 16.51 | 16.02 | 16.03 | 16.03 | - | 147,594 |
| 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 |