Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia · Delayed Price · Currency is SAR 14.50
-0.20 (-1.36%)
Oct 15, 2026, 2:08 PM AST
Ghida Al-Sultan Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | 5,964 |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 13, 2026 | 15.28 | 15.28 | 14.70 | 14.70 | 14.70 | -2.00% | 4,774 |
| Oct 12, 2026 | 14.50 | 15.30 | 14.00 | 15.00 | 15.00 | 1.35% | 4,261 |
| Oct 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 500 |
| Oct 8, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 500 |
| Oct 7, 2026 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | -3.85% | 1,860 |
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 100 |
| Oct 5, 2026 | 15.40 | 15.60 | 15.25 | 15.60 | 15.60 | 2.30% | 2,121 |
| Oct 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 650 |
| Oct 1, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 243 |
| Sep 30, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 29, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 503 |
| Sep 24, 2026 | 15.99 | 15.99 | 15.20 | 15.20 | 15.20 | 0.66% | 1,053 |
| 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% | 335 |
| 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 |