Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia · Delayed Price · Currency is SAR 18.30
-0.08 (-0.44%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.70 | 18.90 | 18.05 | 18.07 | 18.07 | -1.69% | 108,251 |
| Oct 28, 2025 | 18.70 | 18.89 | 18.36 | 18.38 | 18.38 | -1.71% | 117,596 |
| Oct 27, 2025 | 18.67 | 19.03 | 18.65 | 18.70 | 18.70 | 0.11% | 100,696 |
| Oct 26, 2025 | 18.80 | 19.14 | 18.63 | 18.68 | 18.68 | -0.74% | 109,469 |
| Oct 23, 2025 | 18.31 | 19.00 | 18.31 | 18.82 | 18.82 | 2.79% | 133,392 |
| Oct 22, 2025 | 19.04 | 19.06 | 18.24 | 18.31 | 18.31 | -3.93% | 169,361 |
| Oct 21, 2025 | 19.10 | 19.48 | 19.04 | 19.06 | 19.06 | -0.21% | 162,683 |
| Oct 20, 2025 | 18.67 | 19.45 | 18.67 | 19.10 | 19.10 | 2.30% | 228,311 |
| Oct 19, 2025 | 18.80 | 19.21 | 18.67 | 18.67 | 18.67 | -1.22% | 92,431 |
| Oct 16, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -0.58% | 171,228 |
| Oct 15, 2025 | 19.05 | 19.55 | 18.85 | 19.01 | 19.01 | -0.21% | 278,005 |
| Oct 14, 2025 | 18.85 | 19.15 | 18.57 | 19.05 | 19.05 | 1.06% | 212,862 |
| Oct 13, 2025 | 18.55 | 18.86 | 18.41 | 18.85 | 18.85 | 2.06% | 140,644 |
| Oct 12, 2025 | 18.41 | 18.51 | 18.02 | 18.47 | 18.47 | 0.33% | 56,733 |
| Oct 9, 2025 | 18.42 | 18.51 | 18.22 | 18.41 | 18.41 | -0.05% | 63,594 |
| Oct 8, 2025 | 18.30 | 18.72 | 18.30 | 18.42 | 18.42 | 0.66% | 237,183 |
| 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 |