Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 25.82
+0.82 (3.28%)
Mar 16, 2026, 1:28 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.82 | 25.84 | 25.82 | 25.82 | 25.82 | 3.28% | 4,872 |
| Mar 15, 2026 | 24.85 | 25.00 | 23.10 | 25.00 | 25.00 | 5.04% | 11,520 |
| Mar 12, 2026 | 23.40 | 24.72 | 23.40 | 23.80 | 23.80 | 0.85% | 5,516 |
| Mar 11, 2026 | 23.33 | 24.32 | 23.33 | 23.60 | 23.60 | 6.64% | 12,960 |
| Mar 10, 2026 | 23.83 | 24.66 | 22.13 | 22.13 | 22.13 | -9.93% | 41,449 |
| Mar 9, 2026 | 24.91 | 24.91 | 24.20 | 24.57 | 24.57 | -1.72% | 3,638 |
| Mar 8, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 2.04% | 550 |
| Mar 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 100 |
| Mar 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,248 |
| Mar 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 1, 2026 | 22.48 | 24.50 | 22.48 | 24.50 | 24.50 | 9.13% | 6,899 |
| Feb 26, 2026 | 22.48 | 22.48 | 22.27 | 22.45 | 22.45 | -0.13% | 5,032 |
| Feb 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% | 900 |
| Feb 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,282 |
| Feb 23, 2026 | 22.29 | 22.50 | 22.29 | 22.50 | 22.50 | 2.88% | 9,845 |
| Feb 19, 2026 | 22.50 | 22.60 | 21.87 | 21.87 | 21.87 | -1.88% | 2,529 |
| Feb 18, 2026 | 23.40 | 23.40 | 22.00 | 22.29 | 22.29 | -3.09% | 4,070 |
| Feb 17, 2026 | 24.02 | 24.02 | 23.00 | 23.00 | 23.00 | -7.03% | 2,876 |
| Feb 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% | 545 |
| Feb 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 295 |
| Feb 11, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -0.08% | 12,291 |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 436 |
| Feb 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -3.77% | 100 |
| Feb 8, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1.56% | 8,855 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 4, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 2,519 |
| Feb 3, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 14,660 |
| Feb 2, 2026 | 27.14 | 27.14 | 27.00 | 27.00 | 27.00 | -1.53% | 1,101 |
| Feb 1, 2026 | 27.78 | 28.98 | 27.40 | 27.42 | 27.42 | -3.45% | 5,717 |
| Jan 29, 2026 | 28.00 | 28.40 | 26.20 | 28.40 | 28.40 | 3.35% | 8,053 |
| Jan 28, 2026 | 27.32 | 29.00 | 27.30 | 27.48 | 27.48 | -5.24% | 8,956 |
| Jan 27, 2026 | 27.92 | 29.00 | 27.00 | 29.00 | 29.00 | 2.11% | 8,481 |
| Jan 26, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 3.27% | 3,582 |
| Jan 25, 2026 | 28.90 | 28.90 | 27.00 | 27.50 | 27.50 | 4.56% | 1,232 |
| Jan 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1 |
| Jan 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jan 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.64% | 726 |
| Jan 19, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jan 18, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1 |
| Jan 15, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1 |
| Jan 14, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jan 13, 2026 | 27.30 | 27.78 | 26.50 | 27.58 | 27.58 | -0.72% | 22,100 |
| Jan 12, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| Jan 11, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 4 |
| Jan 8, 2026 | 26.50 | 28.50 | 26.50 | 27.78 | 27.78 | 6.85% | 22,262 |
| Jan 7, 2026 | 25.50 | 27.92 | 25.50 | 26.00 | 26.00 | -5.80% | 30,186 |
| Jan 6, 2026 | 25.60 | 27.60 | 25.20 | 27.60 | 27.60 | 1.77% | 15,295 |
| Jan 5, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | - |