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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.1	17.2	17.2	17.98	17.05	997,287
February 18, 2026	16.91	17	17	17	16.86	49,447
February 17, 2026	17.03	16.94	16.94	17.08	16.91	125,677
February 16, 2026	17.01	17.07	17.07	17.2	17.01	98,947
February 15, 2026	17.15	17.12	17.12	17.36	17.11	112,855
February 12, 2026	17.07	17.15	17.15	17.18	16.92	83,500
February 11, 2026	17.13	17.07	17.07	17.19	17.01	64,237
February 10, 2026	17.16	17.13	17.13	17.25	17.11	50,689
February 09, 2026	17.21	17.14	17.14	17.3	17.07	108,946
February 08, 2026	17.31	17.22	17.22	17.67	17.22	78,127
February 05, 2026	17.5	17.3	17.3	17.69	17.26	197,725
February 04, 2026	17.49	17.5	17.5	17.6	17.34	157,642
February 03, 2026	17.57	17.45	17.45	17.8	17.4	272,501
February 02, 2026	17.6	17.49	17.49	17.81	17.42	256,122
February 01, 2026	18.2	17.68	17.68	18.2	17.61	100,392
January 29, 2026	18.6	18.2	18.2	18.6	18.15	164,009
January 28, 2026	18.65	18.64	18.64	18.8	18.42	199,933
January 27, 2026	18.35	18.6	18.6	18.65	18.35	193,814
January 26, 2026	18.57	18.43	18.43	18.58	18.35	138,059
January 25, 2026	18.37	18.5	18.5	18.58	18.37	82,061
January 22, 2026	18.45	18.37	18.37	18.53	18.31	181,905
January 21, 2026	18	18.31	18.31	18.41	18	129,924
January 20, 2026	18.55	18.25	18.25	18.55	18.25	48,677
January 19, 2026	18.5	18.42	18.42	18.6	18.41	106,146
January 18, 2026	18.4	18.44	18.44	18.59	18.4	92,221
January 15, 2026	18.75	18.34	18.34	18.83	18.31	144,399
January 14, 2026	18.21	18.75	18.75	18.75	18.21	322,100
January 13, 2026	18.39	18.44	18.44	18.49	18.15	260,954
January 12, 2026	18	18.39	18.39	18.4	18	144,105
January 11, 2026	17.78	18.4	18.4	19.5	17.78	317,530
January 08, 2026	22.07	21.77	21.77	22.24	21.75	190,548
January 07, 2026	22	22.07	22.07	22.77	21.99	519,208
January 06, 2026	21.07	21.79	21.79	21.98	21.07	396,731
January 05, 2026	21.55	21.2	21.2	21.77	21.06	102,490
January 04, 2026	21.71	21.65	21.65	21.8	21.36	103,376
January 01, 2026	21.48	21.6	21.6	21.8	21.32	109,812
December 31, 2025	20.24	21.28	21.28	21.28	20.24	111,460
December 30, 2025	20.77	20.3	20.3	20.77	20.2	90,481
December 29, 2025	20.21	20.6	20.6	20.82	20.21	79,384
December 28, 2025	21.11	20.64	20.64	21.24	20	151,569
December 25, 2025	21.15	21.35	21.35	21.46	21.06	36,729
December 24, 2025	21.55	21.15	21.15	21.55	21.11	72,425
December 23, 2025	21.75	21.55	21.55	21.95	21.46	118,678
December 22, 2025	21.19	21.74	21.74	21.8	21	335,916
December 21, 2025	21.38	21.11	21.11	21.6	21.03	251,036
December 18, 2025	22	21.34	21.34	22	21	194,614
December 17, 2025	21.85	21.65	21.65	22.08	21.5	175,338
December 16, 2025	22.9	22.01	22.01	22.9	21.95	228,448
December 15, 2025	23.04	22.9	22.9	23.28	22.9	67,142
December 14, 2025	23.75	23.18	23.18	23.76	23.17	133,035
December 11, 2025	23.66	23.75	23.75	23.75	23.35	154,924
December 10, 2025	23	23.6	23.6	23.78	22.95	393,134
December 09, 2025	22.85	22.9	22.9	23.12	22.7	332,245
December 08, 2025	22.64	22.7	22.7	22.96	22.35	284,414
December 07, 2025	23.2	22.6	22.6	23.22	22.55	132,934
December 04, 2025	23.23	23.05	23.05	23.4	23.01	241,238
December 03, 2025	23.37	23.21	23.21	23.66	23.2	115,271
December 02, 2025	23.3	23.36	23.36	23.69	23.3	85,096
December 01, 2025	23.7	23.45	23.45	23.81	22.9	88,969
November 30, 2025	24.06	23.7	23.7	24.1	23.69	83,048

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