Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 32.20
+0.14 (0.44%)
Oct 8, 2025, 2:20 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.50 | 33.40 | 32.06 | 32.96 | 32.96 | 2.81% | 3,074 |
| 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 | - | - |
| Aug 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - | 13 |
| Aug 17, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 3.32% | 201 |
| Aug 14, 2025 | 33.82 | 34.32 | 32.90 | 34.32 | 34.32 | 0.76% | 6,380 |
| Aug 13, 2025 | 32.50 | 34.36 | 32.50 | 34.06 | 34.06 | -0.99% | 10,115 |
| 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 |