Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 15.20
+0.10 (0.66%)
Sep 24, 2026, 2:05 PM AST
Ghida Al-Sultan Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.99 | 15.99 | 15.20 | 15.20 | 15.20 | 0.66% | 928 |
| Sep 22, 2026 | 16.36 | 16.49 | 15.10 | 15.10 | 15.10 | -7.31% | 2,811 |
| Sep 21, 2026 | 15.10 | 16.29 | 15.10 | 16.29 | 16.29 | 8.60% | 2,550 |
| Sep 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.41% | 562 |
| Sep 16, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.85% | 218 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.11 | 14.11 | 14.11 | -0.77% | 3,871 |
| Sep 14, 2026 | 15.10 | 15.10 | 14.22 | 14.22 | 14.22 | -8.26% | 1,813 |
| Sep 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 722 |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 9, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 0.26% | 2,064 |
| Sep 8, 2026 | 15.90 | 15.90 | 15.46 | 15.46 | 15.46 | 1.71% | 5,303 |
| Sep 7, 2026 | 15.99 | 15.99 | 15.20 | 15.20 | 15.20 | -0.72% | 2,459 |
| Sep 6, 2026 | 16.04 | 16.04 | 15.31 | 15.31 | 15.31 | -4.43% | 7,172 |
| Sep 3, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -7.93% | 265 |
| Sep 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.51% | 232 |
| Aug 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 234 |
| Aug 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3.80% | 692 |
| Aug 25, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Aug 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 8 |
| Aug 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 42 |
| Aug 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 100 |
| Aug 19, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 125 |
| Aug 18, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Aug 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Aug 16, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | 220 |
| Aug 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -9.90% | 1,462 |
| Aug 12, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 650 |
| Aug 11, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 29 |
| Aug 10, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 280 |
| Aug 9, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 1 |
| Aug 6, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 6 |
| Aug 5, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 9.22% | 140 |
| Aug 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Aug 3, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Aug 2, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 28, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 27, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 26, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Jul 23, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 99 |
| Jul 22, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.47% | 489 |
| Jul 21, 2026 | 17.06 | 17.99 | 17.00 | 17.10 | 17.10 | -6.04% | 3,131 |
| Jul 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |