Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 25.50
-0.98 (-3.70%)
Dec 30, 2025, 3:10 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 29.00 | 29.00 | 25.50 | 25.50 | 25.50 | -3.70% | 4,026 |
| Dec 29, 2025 | 27.40 | 27.40 | 26.10 | 26.48 | 26.48 | -7.67% | 6,394 |
| Dec 28, 2025 | 27.68 | 28.68 | 26.62 | 28.68 | 28.68 | -1.10% | 12,232 |
| Dec 25, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 9.43% | 412 |
| Dec 24, 2025 | 26.54 | 26.54 | 26.40 | 26.50 | 26.50 | -1.12% | 2,650 |
| Dec 23, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 1.13% | 258 |
| Dec 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 150 |
| Dec 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 488 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 53 |
| Dec 17, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 906 |
| Dec 16, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | -5.11% | 2,150 |
| Dec 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 50 |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.26% | 313 |
| Dec 10, 2025 | 26.54 | 26.54 | 26.28 | 26.28 | 26.28 | 1.00% | 1,601 |
| Dec 9, 2025 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -2.55% | 7,112 |
| Dec 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | 100 |
| Dec 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.86% | 1,135 |
| Dec 4, 2025 | 27.30 | 27.30 | 27.28 | 27.28 | 27.28 | 2.87% | 356 |
| Dec 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.78% | 1,055 |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,000 |
| Dec 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.95% | 1,154 |
| Nov 30, 2025 | 27.10 | 28.00 | 27.00 | 27.82 | 27.82 | 3.04% | 5,910 |
| Nov 27, 2025 | 27.68 | 27.68 | 27.00 | 27.00 | 27.00 | -3.23% | 3,077 |
| Nov 26, 2025 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 3.33% | 4,142 |
| Nov 25, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -3.57% | 3,760 |
| Nov 24, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 2.64% | 2,295 |
| Nov 23, 2025 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | -1.45% | 5,602 |
| Nov 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 101 |
| Nov 19, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.43% | 138 |
| Nov 18, 2025 | 27.80 | 27.86 | 27.80 | 27.80 | 27.80 | -0.71% | 4,340 |
| Nov 17, 2025 | 28.28 | 28.28 | 28.00 | 28.00 | 28.00 | -0.43% | 2,545 |
| Nov 16, 2025 | 29.80 | 29.84 | 28.12 | 28.12 | 28.12 | -0.92% | 1,872 |
| Nov 13, 2025 | 28.80 | 28.80 | 28.20 | 28.38 | 28.38 | -1.46% | 6,810 |
| Nov 12, 2025 | 28.82 | 29.36 | 28.80 | 28.80 | 28.80 | -0.07% | 3,491 |
| Nov 11, 2025 | 30.00 | 30.00 | 28.82 | 28.82 | 28.82 | -9.37% | 10,339 |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 9, 2025 | 31.00 | 31.80 | 30.00 | 31.80 | 31.80 | 6.00% | 3,625 |
| Nov 6, 2025 | 30.04 | 30.60 | 30.00 | 30.00 | 30.00 | -4.76% | 6,202 |
| Nov 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.82% | 808 |
| Nov 4, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.75% | 870 |
| Nov 3, 2025 | 32.00 | 32.14 | 32.00 | 32.00 | 32.00 | -0.37% | 20,552 |
| Nov 2, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - | 58 |
| Oct 30, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - | 31 |
| Oct 29, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.37% | 1,039 |
| 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 |