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

15.25

-0.32(-2.06%)

Updated at March 12 03:19PM

Currency In SAR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	15.41	15.25	15.25	15.54	15.09	122,529
March 11, 2026	15.76	15.57	15.57	16	15.42	201,971
March 10, 2026	15.32	15.78	15.78	15.91	15.32	132,879
March 09, 2026	16.06	15.3	15.3	16.19	15.2	295,739
March 08, 2026	15.89	16.06	16.06	16.19	15.79	292,806
March 05, 2026	14.9	15.8	15.8	16.02	14.87	947,398
March 04, 2026	14.37	14.69	14.69	14.84	14.37	933,331
March 03, 2026	15	14.34	14.34	15.12	14.34	678,420
March 02, 2026	15.35	15.13	15.13	15.67	14.84	421,963
March 01, 2026	15.12	15.35	15.35	16.33	15.12	664,408
February 26, 2026	16.75	16.58	16.58	16.75	16.5	67,010
February 25, 2026	16.84	16.75	16.75	17.05	16.64	100,325
February 24, 2026	17.01	16.83	16.83	17.04	16.68	83,821
February 23, 2026	17.35	17.16	17.16	17.4	16.91	176,498
February 19, 2026	17.1	17.2	0	17.98	17.05	997,287
February 18, 2026	16.91	17	0	17	16.86	49,447
February 17, 2026	17.03	16.94	0	17.08	16.91	125,677
February 16, 2026	17.01	17.07	0	17.2	17.01	98,947
February 15, 2026	17.15	17.12	0	17.36	17.11	112,855
February 12, 2026	17.07	17.15	0	17.18	16.92	83,500
February 11, 2026	17.13	17.07	0	17.19	17.01	64,237
February 10, 2026	17.16	17.13	0	17.25	17.11	50,689
February 09, 2026	17.21	17.14	0	17.3	17.07	108,946
February 08, 2026	17.31	17.22	0	17.67	17.22	78,127
February 05, 2026	17.5	17.3	0	17.69	17.26	197,725
February 04, 2026	17.49	17.5	0	17.6	17.34	157,642
February 03, 2026	17.57	17.45	0	17.8	17.4	272,501
February 02, 2026	17.6	17.49	0	17.81	17.42	256,122
February 01, 2026	18.2	17.68	0	18.2	17.61	100,392
January 29, 2026	18.6	18.2	0	18.6	18.15	164,009
January 28, 2026	18.65	18.64	0	18.8	18.42	199,933
January 27, 2026	18.35	18.6	0	18.65	18.35	193,814
January 26, 2026	18.57	18.43	0	18.58	18.35	138,059
January 25, 2026	18.37	18.5	0	18.58	18.37	82,061
January 22, 2026	18.45	18.37	0	18.53	18.31	181,905
January 21, 2026	18	18.31	0	18.41	18	129,924
January 20, 2026	18.55	18.25	0	18.55	18.25	48,677
January 19, 2026	18.5	18.42	0	18.6	18.41	106,146
January 18, 2026	18.4	18.44	0	18.59	18.4	92,221
January 15, 2026	18.75	18.34	0	18.83	18.31	144,399
January 14, 2026	18.21	18.75	0	18.75	18.21	322,100
January 13, 2026	18.39	18.44	0	18.49	18.15	260,954
January 12, 2026	18	18.39	0	18.4	18	144,105
January 11, 2026	17.78	18.4	0	19.5	17.78	317,530
January 08, 2026	18.39	18.14	0	18.53	18.12	274,388
January 07, 2026	18.33	18.39	0	18.97	18.32	747,659
January 06, 2026	17.56	18.16	0	18.32	17.56	571,292
January 05, 2026	17.96	17.67	0	18.14	17.55	147,585
January 04, 2026	18.09	18.04	0	18.17	17.8	124,051
January 01, 2026	17.9	18	0	18.17	17.77	131,774
December 31, 2025	16.87	17.73	0	17.73	16.87	133,752
December 30, 2025	17.31	16.92	0	17.31	16.83	108,577
December 29, 2025	16.84	17.17	0	17.35	16.84	95,260
December 28, 2025	17.59	17.2	0	17.7	16.67	181,882
December 25, 2025	17.62	17.79	0	17.88	17.55	44,074
December 24, 2025	17.96	17.62	0	17.96	17.59	86,910
December 23, 2025	18.12	17.96	0	18.29	17.88	142,413
December 22, 2025	17.66	18.12	0	18.17	17.5	403,099
December 21, 2025	17.82	17.59	0	18	17.52	301,243
December 18, 2025	18.33	17.78	0	18.33	17.5	233,536