Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 18.39
-1.49 (-7.49%)
Jun 11, 2026, 3:12 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 18.03 | 19.00 | 16.30 | 18.39 | 18.39 | -7.49% | 70,229 |
| Jun 10, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - | 8 |
| Jun 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 4.47% | 161 |
| Jun 8, 2026 | 19.03 | 19.03 | 19.00 | 19.03 | 19.03 | 0.05% | 7,022 |
| Jun 7, 2026 | 19.82 | 19.82 | 19.00 | 19.02 | 19.02 | -2.91% | 16,267 |
| Jun 4, 2026 | 19.80 | 19.80 | 19.59 | 19.59 | 19.59 | 1.50% | 5,113 |
| Jun 3, 2026 | 19.92 | 20.00 | 19.30 | 19.30 | 19.30 | -8.05% | 4,576 |
| Jun 2, 2026 | 20.10 | 20.99 | 19.90 | 20.99 | 20.99 | 3.96% | 11,912 |
| Jun 1, 2026 | 20.20 | 20.20 | 20.19 | 20.19 | 20.19 | 0.60% | 1,788 |
| May 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.60% | 650 |
| May 21, 2026 | 20.55 | 20.55 | 19.81 | 19.95 | 19.95 | -1.24% | 1,397 |
| May 20, 2026 | 20.50 | 20.50 | 19.50 | 20.20 | 20.20 | 0.45% | 3,476 |
| May 19, 2026 | 20.24 | 20.24 | 19.87 | 20.11 | 20.11 | 0.50% | 16,622 |
| May 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.30% | 415 |
| May 17, 2026 | 20.00 | 21.01 | 20.00 | 20.07 | 20.07 | 5.58% | 10,639 |
| May 14, 2026 | 20.90 | 21.50 | 19.01 | 19.01 | 19.01 | -7.27% | 19,336 |
| May 13, 2026 | 21.09 | 21.55 | 20.50 | 20.50 | 20.50 | -2.47% | 25,115 |
| May 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| May 11, 2026 | 20.12 | 21.06 | 20.12 | 21.02 | 21.02 | -2.23% | 14,483 |
| May 10, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 2,567 |
| May 7, 2026 | 21.50 | 21.69 | 20.00 | 21.30 | 21.30 | -1.25% | 14,727 |
| May 6, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.92% | 534 |
| May 5, 2026 | 22.00 | 22.00 | 21.02 | 21.77 | 21.77 | 3.03% | 12,844 |
| May 4, 2026 | 21.79 | 22.00 | 21.13 | 21.13 | 21.13 | -2.45% | 21,410 |
| May 3, 2026 | 21.29 | 22.00 | 21.29 | 21.66 | 21.66 | 2.36% | 21,369 |
| Apr 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | 120 |
| Apr 29, 2026 | 22.03 | 22.09 | 21.00 | 21.16 | 21.16 | -3.86% | 16,605 |
| Apr 28, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 48 |
| Apr 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.87% | 438 |
| Apr 26, 2026 | 21.98 | 22.66 | 21.85 | 22.66 | 22.66 | 3.05% | 4,571 |
| Apr 23, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 62 |
| Apr 22, 2026 | 22.22 | 22.44 | 21.69 | 21.99 | 21.99 | -0.95% | 15,527 |
| Apr 21, 2026 | 22.67 | 22.67 | 22.20 | 22.20 | 22.20 | - | 1,567 |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 310 |
| Apr 16, 2026 | 22.19 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 3,581 |
| Apr 15, 2026 | 22.10 | 22.30 | 21.60 | 22.00 | 22.00 | 3.77% | 4,695 |
| Apr 14, 2026 | 22.30 | 22.35 | 21.20 | 21.20 | 21.20 | -5.61% | 13,422 |
| Apr 13, 2026 | 22.10 | 22.50 | 22.00 | 22.46 | 22.46 | 1.03% | 19,704 |
| Apr 12, 2026 | 22.00 | 22.23 | 22.00 | 22.23 | 22.23 | 1.28% | 4,080 |
| Apr 9, 2026 | 23.20 | 23.20 | 21.90 | 21.95 | 21.95 | -4.19% | 33,776 |
| Apr 8, 2026 | 23.49 | 23.49 | 22.91 | 22.91 | 22.91 | -1.29% | 3,630 |
| Apr 7, 2026 | 23.90 | 24.75 | 22.50 | 23.21 | 23.21 | -3.25% | 21,658 |
| Apr 6, 2026 | 23.47 | 24.50 | 23.38 | 23.99 | 23.99 | 1.95% | 36,732 |
| Apr 5, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.28% | 400 |
| Apr 2, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.63% | 400 |
| Apr 1, 2026 | 23.25 | 23.93 | 22.90 | 23.93 | 23.93 | 0.34% | 9,673 |
| Mar 31, 2026 | 24.81 | 24.99 | 23.02 | 23.85 | 23.85 | -5.36% | 26,527 |
| Mar 30, 2026 | 27.00 | 27.00 | 24.50 | 25.20 | 25.20 | -3.08% | 24,425 |
| Mar 29, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 2.36% | 8,733 |