Al Gassim Investment Holding Company - 6020.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.82	15.9	15.9	16.1	15.82	75,889
January 13, 2026	15.82	15.82	15.82	16.19	15.8	52,440
January 12, 2026	15.8	15.81	15.81	15.95	15.62	60,032
January 11, 2026	15.21	15.55	15.55	15.75	15.2	54,353
January 08, 2026	15.39	15.2	15.2	15.52	15.1	54,244
January 07, 2026	15.51	15.22	15.22	15.8	15.05	85,194
January 06, 2026	15.61	15.11	15.11	15.86	15.1	109,886
January 05, 2026	16.1	15.6	15.6	16.3	15.6	58,977
January 04, 2026	16.5	16.02	16.02	16.75	16	50,969
January 01, 2026	16.38	16.5	16.5	16.58	16.2	39,743
December 31, 2025	15	16.4	16.4	16.4	15	54,686
December 30, 2025	15.7	15.15	15.15	15.7	15.15	65,181
December 29, 2025	16	15.69	15.69	16	15.6	76,509
December 28, 2025	16.08	15.88	15.88	16.08	15.69	44,320
December 25, 2025	16.26	16.08	16.08	16.29	16.08	10,519
December 24, 2025	16.3	16.11	16.11	16.3	16.07	41,384
December 23, 2025	16.29	16.19	16.19	16.29	16.18	9,898
December 22, 2025	16.32	16.2	16.2	16.35	16.18	20,955
December 21, 2025	16.3	16.21	16.21	16.44	16.18	44,779
December 18, 2025	16.2	16.3	16.3	16.3	16.2	8,471
December 17, 2025	16.07	16.2	16.2	16.24	16.07	19,970
December 16, 2025	16.32	16.07	16.07	16.32	16.07	44,412
December 15, 2025	16.28	16.32	16.32	16.37	16.17	17,171
December 14, 2025	16.2	16.29	16.29	16.32	16.05	39,515
December 11, 2025	16.5	16.3	16.3	16.5	16.2	26,127
December 10, 2025	16.2	16.28	16.28	16.49	16.2	18,250
December 09, 2025	16.18	16.2	16.2	16.34	16.16	25,950
December 08, 2025	16.2	16.18	16.18	16.33	16.18	22,296
December 07, 2025	16.2	16.2	16.2	16.6	16.2	28,802
December 04, 2025	16.1	16.35	16.35	16.56	16.1	10,409
December 03, 2025	16.29	16.1	16.1	16.35	16.1	22,289
December 02, 2025	16.24	16.1	16.1	16.36	16.1	19,885
December 01, 2025	16.4	16.24	16.24	16.41	16.21	11,218
November 30, 2025	16.46	16.5	16.5	16.65	16.2	24,291
November 27, 2025	16.59	16.44	16.44	16.67	16.2	45,788
November 26, 2025	16.5	16.35	16.35	16.98	16.35	88,427
November 25, 2025	16.6	16.1	16.1	16.86	16	65,025
November 24, 2025	16.75	16.7	16.7	16.9	16.61	22,187
November 23, 2025	17	16.75	16.75	17	16.66	49,568
November 20, 2025	17.12	17.09	17.09	17.19	17.03	16,602
November 19, 2025	16.81	17	17	17.3	16.81	31,802
November 18, 2025	17.01	16.95	16.95	17.01	16.8	44,605
November 17, 2025	16.7	17.01	17.01	17.2	16.7	51,484
November 16, 2025	17.22	16.86	16.86	17.22	16.2	36,680
November 13, 2025	17.3	17.22	17.22	17.41	17.22	16,869
November 12, 2025	17.4	17.39	17.39	17.7	17.35	45,223
November 11, 2025	17.6	17.4	17.4	17.69	17.4	29,205
November 10, 2025	17.6	17.6	17.6	17.8	17.44	50,403
November 09, 2025	17.5	17.54	17.54	17.63	17.35	61,497
November 06, 2025	17.5	17.56	17.56	17.74	17.5	38,270
November 05, 2025	17.8	17.5	17.5	17.8	17.4	47,582
November 04, 2025	18.12	17.89	17.89	18.17	17.7	45,137
November 03, 2025	18.32	18.12	18.12	18.56	18.08	109,223
November 02, 2025	18.5	18.32	18.32	18.51	18.32	61,744
October 30, 2025	18.3	18.52	18.52	18.63	18.23	167,979
October 29, 2025	18.7	18.3	18.3	18.9	18.05	143,918
October 28, 2025	18.7	18.38	18.38	18.89	18.36	117,596
October 27, 2025	18.67	18.7	18.7	19.03	18.65	100,696
October 26, 2025	18.8	18.68	18.68	19.14	18.63	109,469
October 23, 2025	18.31	18.82	18.82	19	18.31	133,392

Al Gassim Investment Holding Company (6020.SR) SAU