Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 34.06
-0.34 (-0.99%)
Aug 13, 2025, 2:08 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 34.02 | 35.04 | 33.26 | 34.40 | 34.40 | 1.24% | 11,893 |
| Aug 11, 2025 | 34.24 | 34.24 | 31.62 | 33.98 | 33.98 | -2.64% | 2,987 |
| Aug 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 26 |
| Aug 7, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.11% | 206 |
| Aug 6, 2025 | 34.58 | 34.94 | 33.02 | 34.94 | 34.94 | - | 22 |
| Aug 5, 2025 | 34.58 | 34.94 | 33.02 | 34.94 | 34.94 | -2.89% | 2,606 |
| Aug 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Aug 3, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Jul 31, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | - |
| Jul 30, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.93% | 125 |
| Jul 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.23% | 226 |
| Jul 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | - |
| Jul 27, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.63% | 13,855 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 23, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | - | 30 |
| Jul 22, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -2.78% | 1,178 |
| Jul 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.06% | 1,470 |
| Jul 20, 2025 | 36.10 | 36.28 | 36.02 | 36.02 | 36.02 | -0.61% | 704 |
| Jul 17, 2025 | 36.98 | 36.98 | 36.24 | 36.24 | 36.24 | -0.06% | 437 |
| Jul 16, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -1.95% | 250 |
| Jul 15, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Jul 14, 2025 | 36.24 | 36.98 | 36.24 | 36.98 | 36.98 | -1.65% | 655 |
| Jul 13, 2025 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | -0.27% | 3,002 |
| Jul 10, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% | 376 |
| Jul 9, 2025 | 37.30 | 37.80 | 37.30 | 37.80 | 37.80 | 2.16% | 1,153 |
| Jul 8, 2025 | 37.24 | 37.24 | 37.00 | 37.00 | 37.00 | -0.48% | 2,667 |
| Jul 7, 2025 | 37.78 | 38.50 | 37.10 | 37.18 | 37.18 | -7.97% | 12,219 |
| Jul 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 3 |
| Jul 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 100 |
| Jun 30, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.59% | 570 |
| Jun 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 76 |
| Jun 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 150 |
| Jun 25, 2025 | 37.65 | 39.00 | 37.65 | 38.80 | 38.80 | -5.13% | 2,721 |
| Jun 24, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 4.87% | 100 |
| Jun 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 100 |
| Jun 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 351 |
| Jun 18, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 6,324 |
| Jun 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5,312 |
| Jun 16, 2025 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Jun 15, 2025 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | 0.88% | 2,000 |
| Jun 12, 2025 | 42.50 | 42.50 | 39.65 | 39.65 | 39.65 | -9.58% | 4,610 |
| Jun 11, 2025 | 41.00 | 43.85 | 40.00 | 43.85 | 43.85 | - | 60 |
| May 29, 2025 | 41.00 | 43.85 | 40.00 | 43.85 | 43.85 | - | 46 |
| May 28, 2025 | 41.00 | 43.85 | 40.00 | 43.85 | 43.85 | - | 118 |
| May 27, 2025 | 41.00 | 43.85 | 40.00 | 43.85 | 43.85 | 5.66% | 2,694 |
| May 26, 2025 | 42.00 | 42.10 | 41.50 | 41.50 | 41.50 | -1.43% | 2,769 |
| May 25, 2025 | 42.10 | 44.00 | 42.10 | 42.10 | 42.10 | -8.48% | 10,789 |