Al Hassan Ghazi Ibrahim Shaker Company - 1214.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	25.42	25.66	25.66	25.76	25.26	128,849
November 05, 2025	25.98	25.44	25.44	26	25.44	209,125
November 04, 2025	26.14	26.06	26.06	26.14	25.92	85,607
November 03, 2025	26.02	26.16	26.16	26.16	25.96	90,761
November 02, 2025	26.18	26.1	26.1	26.24	26	84,259
October 30, 2025	26.32	26.18	26.18	26.56	26.02	127,679
October 29, 2025	26.16	26.42	26.42	26.6	25.92	361,405
October 28, 2025	25.92	26.04	26.04	26.3	25.76	162,139
October 27, 2025	26.26	25.92	25.92	26.4	25.6	394,232
October 26, 2025	26.7	26.24	26.24	26.7	26.12	195,002
October 23, 2025	26.56	26.38	26.38	26.62	26.38	149,372
October 22, 2025	26.26	26.56	26.56	26.82	26.2	242,929
October 21, 2025	26.86	26.26	26.26	26.86	26.12	224,623
October 20, 2025	26.82	26.72	26.72	27.08	26.5	405,542
October 19, 2025	27.18	26.9	26.9	27.28	26.54	358,397
October 16, 2025	27.54	27.18	27.18	27.54	27.18	358,246
October 15, 2025	27.82	27.54	27.54	27.96	27.2	609,630
October 14, 2025	28.18	27.8	27.8	28.24	27.68	203,163
October 13, 2025	28.52	28.18	28.18	28.58	27.94	373,613
October 12, 2025	27.5	28.3	28.3	28.48	27.02	380,706
October 09, 2025	28.2	27.9	27.9	28.26	27.8	277,283
October 08, 2025	27.9	28.2	28.2	28.36	27.3	725,499
October 07, 2025	27.14	27.7	27.7	28.04	27.14	673,424
October 06, 2025	27.5	27.14	27.14	27.58	27.06	407,498
October 05, 2025	27.4	27.4	27.4	27.66	27.34	153,324
October 02, 2025	27.5	27.48	27.48	27.84	27.3	381,137
October 01, 2025	27.1	27.5	27.5	27.54	27	374,983
September 30, 2025	27.08	27.1	27.1	27.3	26.92	199,907
September 29, 2025	26.7	26.92	26.92	26.96	26.7	144,526
September 28, 2025	26.84	26.8	26.8	27.14	26.66	143,435
September 25, 2025	27.3	26.84	26.84	27.3	26.54	136,327
September 24, 2025	27.02	27.12	27.12	27.38	26.96	254,973
September 22, 2025	26.48	26.92	26.92	27	26.4	155,095
September 21, 2025	26.8	26.22	26.22	27.18	26.22	141,394
September 18, 2025	26.48	26.8	26.8	26.8	26.28	109,341
September 17, 2025	26.3	26.3	26.3	26.48	26.14	89,956
September 16, 2025	25.8	26.18	26.18	26.3	25.8	131,387
September 15, 2025	25.5	25.86	25.86	25.9	25.36	56,963
September 14, 2025	25.34	25.42	25.42	25.5	25.26	113,827
September 11, 2025	25.54	25.34	25.34	25.76	25.3	70,019
September 10, 2025	26.08	25.68	25.68	26.08	25.44	115,651
September 09, 2025	25.98	25.74	25.74	26.06	25.48	129,180
September 08, 2025	26.24	26.06	26.06	26.32	25.76	107,918
September 07, 2025	26.54	26.22	26.22	26.7	26.06	71,679
September 04, 2025	26.74	26.54	26.54	26.82	26.46	92,216
September 03, 2025	26.98	26.74	26.74	27.12	26.7	92,560
September 02, 2025	26.76	26.98	26.98	27.08	26.18	126,917
September 01, 2025	26.48	26.66	26.66	26.74	26.4	46,488
August 31, 2025	27.02	26.5	26.5	27.16	26.5	112,074
August 28, 2025	27.14	27	27	27.2	27	68,253
August 27, 2025	27.16	27.22	27.22	27.42	27.04	99,373
August 26, 2025	27.54	27.16	27.16	27.54	26.9	119,531
August 25, 2025	27.36	27.14	27.14	27.36	27.1	106,054
August 24, 2025	27.2	27.12	27.12	27.58	26.96	239,062
August 21, 2025	28.5	27.2	27.2	28.68	27.2	577,781
August 20, 2025	28.34	27.7	27.7	28.34	27.7	144,421
August 19, 2025	28.56	28.18	28.18	28.56	27.94	161,448
August 18, 2025	28.26	28.62	28.62	28.88	27.96	460,945
August 17, 2025	27.54	27.98	27.98	28.34	27.36	175,890
August 14, 2025	27.4	27.4	27.4	27.62	27.28	87,211

Al Hassan Ghazi Ibrahim Shaker Company (1214.SR) SAU