Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 26.30
-1.28 (-4.64%)
Jan 20, 2026, 12:42 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 4, 2026 | 27.18 | 27.18 | 27.12 | 27.12 | 27.12 | -0.51% | 1,828 |
| Jan 1, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 4.93% | 643 |
| Dec 31, 2025 | 27.30 | 27.30 | 25.98 | 25.98 | 25.98 | 1.88% | 3,737 |
| 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 |