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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	28.1	27.4	27.4	28.1	27.38	96,066
August 12, 2025	26.92	27.7	27.7	28.34	26.92	385,524
August 11, 2025	27.96	27.2	27.2	27.96	27.2	107,560
August 10, 2025	27.9	27.76	27.76	27.9	27.64	102,990
August 07, 2025	28.1	27.9	27.9	28.48	27.76	288,854
August 06, 2025	27.78	27.96	27.96	27.96	27.68	147,574
August 05, 2025	27.36	27.52	27.52	27.76	27.16	288,611
August 04, 2025	27	27.26	27.26	27.6	26.72	216,922
August 03, 2025	26.5	27	27	27	26.22	213,768
July 31, 2025	26.9	26.9	26.9	27.36	26.8	205,490
July 30, 2025	27	26.9	26.9	27.16	26.7	152,685
July 29, 2025	27.3	27.16	27.16	27.46	26.9	186,270
July 28, 2025	27.4	27.36	27.36	28.34	27	296,948
July 27, 2025	28	27.4	27.4	28.02	27.4	199,984
July 24, 2025	28.38	28	28	28.62	27.9	141,379
July 23, 2025	27.32	28.32	28.32	28.56	27.2	201,868
July 22, 2025	27.94	27.2	27.2	28.2	27.2	201,152
July 21, 2025	28.26	28	28	28.26	27.8	121,999
July 20, 2025	29	28.26	28.26	29	28.16	277,861
July 17, 2025	28.64	28.62	28.62	28.88	28.16	287,124
July 16, 2025	29.5	28.62	28.62	29.56	28.32	515,620
July 15, 2025	29.42	29.26	29.26	29.56	28.74	1M
July 14, 2025	28.2	29.4	29.4	29.78	27.6	1.37M
July 13, 2025	28.06	28.14	28.14	28.78	28.06	596,198
July 10, 2025	27.48	28.02	28.02	28.32	27.36	311,188
July 09, 2025	27.36	27.32	27.32	27.6	27.24	159,425
July 08, 2025	27.6	27.42	27.42	28	27.36	184,738
July 07, 2025	27.58	27.76	27.76	28.14	27.3	278,550
July 06, 2025	27.6	27.54	27.54	27.72	27.4	188,385
July 03, 2025	27.7	27.5	27.5	27.88	27.38	287,384

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