Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 32.12
+0.12 (0.38%)
Oct 29, 2025, 12:10 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 29 |
| Oct 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% | 1,001 |
| Oct 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.06% | 844 |
| Oct 23, 2025 | 32.04 | 32.04 | 32.00 | 32.00 | 32.00 | -1.84% | 4,387 |
| Oct 22, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | -2.10% | 1,512 |
| Oct 21, 2025 | 31.94 | 33.30 | 31.50 | 33.30 | 33.30 | 5.05% | 6,543 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -2.16% | 2,029 |
| Oct 19, 2025 | 32.18 | 32.40 | 32.18 | 32.40 | 32.40 | -2.76% | 595 |
| Oct 16, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.24% | 1,208 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | 2,552 |
| Oct 14, 2025 | 32.50 | 33.40 | 32.06 | 32.20 | 32.20 | - | 52 |
| Oct 13, 2025 | 32.50 | 33.40 | 32.06 | 32.20 | 32.20 | - | 50 |
| Oct 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 9, 2025 | 32.50 | 33.40 | 32.06 | 32.20 | 32.20 | - | 50 |
| Oct 8, 2025 | 32.50 | 33.40 | 32.06 | 32.20 | 32.20 | 0.44% | 4,038 |
| Oct 7, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -3.61% | 813 |
| Oct 6, 2025 | 33.00 | 33.26 | 32.00 | 33.26 | 33.26 | 0.79% | 5,659 |
| Oct 5, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | 1.54% | 331 |
| Oct 2, 2025 | 33.10 | 33.40 | 32.50 | 32.50 | 32.50 | -4.13% | 6,336 |
| Oct 1, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 2,025 |
| Sep 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1,134 |
| Sep 28, 2025 | 33.88 | 33.90 | 33.88 | 33.90 | 33.90 | -1.74% | 1,263 |
| Sep 25, 2025 | 34.98 | 35.00 | 34.50 | 34.50 | 34.50 | 1.83% | 2,858 |
| Sep 24, 2025 | 34.52 | 34.52 | 33.88 | 33.88 | 33.88 | 1.13% | 1,122 |
| Sep 22, 2025 | 34.80 | 34.98 | 33.00 | 33.50 | 33.50 | -5.26% | 8,455 |
| Sep 21, 2025 | 35.62 | 35.62 | 35.36 | 35.36 | 35.36 | -1.78% | 1,514 |
| Sep 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 8 |
| Sep 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 5 |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 150 |
| Sep 15, 2025 | 35.92 | 38.00 | 35.92 | 36.00 | 36.00 | -2.81% | 5,635 |
| Sep 14, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.16% | 1,729 |
| Sep 11, 2025 | 38.00 | 39.00 | 37.10 | 37.10 | 37.10 | -1.07% | 3,579 |
| Sep 10, 2025 | 37.94 | 39.00 | 35.88 | 37.50 | 37.50 | - | 4 |
| Sep 9, 2025 | 37.94 | 39.00 | 35.88 | 37.50 | 37.50 | -0.05% | 19,097 |
| Sep 8, 2025 | 37.00 | 38.58 | 37.00 | 37.52 | 37.52 | -1.26% | 2,533 |
| Sep 7, 2025 | 37.54 | 39.00 | 36.36 | 38.00 | 38.00 | 4.91% | 11,968 |
| Sep 4, 2025 | 34.00 | 37.90 | 33.86 | 36.22 | 36.22 | 3.13% | 31,434 |
| Sep 3, 2025 | 33.82 | 35.40 | 33.12 | 35.12 | 35.12 | 0.34% | 34,418 |
| Sep 2, 2025 | 33.20 | 35.10 | 32.82 | 35.00 | 35.00 | - | 59,601 |
| Sep 1, 2025 | 33.78 | 36.00 | 33.78 | 35.00 | 35.00 | -2.23% | 26,224 |
| Aug 31, 2025 | 32.66 | 35.80 | 32.00 | 35.80 | 35.80 | 5.67% | 20,561 |
| Aug 28, 2025 | 33.96 | 34.60 | 33.02 | 33.88 | 33.88 | -3.42% | 21,494 |
| Aug 27, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - | - |
| Aug 26, 2025 | 34.86 | 35.08 | 34.86 | 35.08 | 35.08 | - | 1 |
| Aug 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - | - |
| Aug 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - | - |
| Aug 21, 2025 | 34.86 | 35.08 | 34.86 | 35.08 | 35.08 | - | 2,230 |
| Aug 20, 2025 | 34.88 | 35.08 | 34.88 | 35.08 | 35.08 | -1.07% | 2,059 |
| Aug 19, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - | - |