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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.82	27.9	27.9	28.16	27.74	161,615
July 01, 2025	27.8	27.84	27.84	28.34	27.74	297,746
June 30, 2025	28.38	27.82	27.82	28.38	27.72	317,067
June 29, 2025	27.4	28.12	28.12	28.34	27.36	503,496
June 26, 2025	26.7	27.15	27.15	27.35	26.65	197,125
June 25, 2025	26.9	26.8	26.8	27.35	26.8	212,499
June 24, 2025	27	26.9	26.9	27.1	26.35	282,380
June 23, 2025	25.75	25.8	25.8	26	25.4	245,369
June 22, 2025	26	25.2	25.2	26.65	25.2	348,685
June 19, 2025	26.45	26	26	26.7	26	276,984
June 18, 2025	26.4	26.45	26.45	26.7	26.15	195,027
June 17, 2025	26.65	27	27	27.4	26.35	447,178
June 16, 2025	27.7	26.4	26.4	27.7	26	468,325
June 15, 2025	23.52	26.3	26.3	27.5	23.52	453,543
June 12, 2025	26.5	25.55	25.55	26.5	25.45	271,412
June 11, 2025	27.35	26.75	26.75	27.7	26.75	157,423
June 04, 2025	27.1	27.1	27.1	27.35	26.95	148,078
June 03, 2025	27	27.2	27.2	27.3	27	62,309
June 02, 2025	27	26.95	26.95	27.3	26.8	116,277
June 01, 2025	27	27	27	27.25	26.85	127,402
May 29, 2025	26.55	27	27	27.25	26.55	256,135
May 28, 2025	25.7	26.45	26.45	26.6	25.7	176,698
May 27, 2025	26.3	25.65	25.65	26.5	25.65	206,665
May 26, 2025	27.1	26.4	26.4	27.1	26.2	218,031
May 25, 2025	26.8	26.7	26.7	27.3	26.55	139,836
May 22, 2025	27.05	26.8	26.8	27.3	26.7	290,005
May 21, 2025	27.25	27.2	27.2	27.6	26.95	367,873

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