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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	19.04	18.31	18.31	19.06	18.24	169,361
October 21, 2025	19.1	19.06	19.06	19.48	19.04	162,683
October 20, 2025	18.67	19.1	19.1	19.45	18.67	228,311
October 19, 2025	18.8	18.67	18.67	19.21	18.67	92,431
October 16, 2025	19.5	18.9	18.9	19.5	18.9	171,228
October 15, 2025	19.05	19.01	19.01	19.55	18.85	278,005
October 14, 2025	18.85	19.05	19.05	19.15	18.57	212,862
October 13, 2025	18.55	18.85	18.85	18.86	18.41	140,644
October 12, 2025	18.41	18.47	18.47	18.51	18.02	56,733
October 09, 2025	18.42	18.41	18.41	18.51	18.22	63,594
October 08, 2025	18.3	18.42	18.42	18.72	18.3	237,183
October 07, 2025	18.38	18.3	18.3	18.48	18.17	70,343
October 06, 2025	18.37	18.35	18.35	18.49	18.31	72,353
October 05, 2025	18.53	18.37	18.37	18.89	18.25	193,396
October 02, 2025	18.7	18.23	18.23	18.98	18.2	176,129
October 01, 2025	19	18.84	18.84	19	18.7	951,790
September 30, 2025	19	19	19	19.3	18.6	951,790
September 29, 2025	18.49	19	19	19.35	18.25	397,250
September 28, 2025	18.75	18.49	18.49	18.84	18.4	173,152
September 25, 2025	18.52	18.75	18.75	18.99	18.35	358,282
September 24, 2025	18.29	18.5	18.5	18.78	17.97	509,434
September 22, 2025	17.99	18.25	18.25	18.65	17.74	1.5M
September 21, 2025	17.2	17.99	17.99	18	17.16	458,895
September 18, 2025	17.19	17.19	17.19	17.2	17.09	184,661
September 17, 2025	17.07	17.1	17.1	17.25	16.9	1.33M
September 16, 2025	17.02	17.01	17.01	17.2	16.96	36,341
September 15, 2025	16.96	17.09	17.09	17.38	16.81	122,970
September 14, 2025	17.05	16.99	16.99	17.11	16.6	112,328
September 11, 2025	16.7	17.03	17.03	17.2	16.58	156,618
September 10, 2025	17.25	16.8	16.8	17.4	16.64	473,536
September 09, 2025	16.4	16.79	16.79	16.95	16.4	474,506
September 08, 2025	16	16.35	16.35	16.78	15.81	401,702
September 07, 2025	16.03	16.06	16.06	16.44	16.03	115,690
September 04, 2025	16.12	16.03	16.03	16.51	16.02	147,594
September 03, 2025	15.82	16.03	16.03	16.12	15.81	62,199
September 02, 2025	15.72	15.79	15.79	15.8	15.62	36,999
September 01, 2025	15.81	15.72	15.72	15.92	15.6	64,282
August 31, 2025	15.8	15.8	15.8	16.2	15.8	77,966
August 28, 2025	15.91	15.8	15.8	15.92	15.8	17,397
August 27, 2025	15.91	15.92	15.92	16	15.91	17,426
August 26, 2025	16.11	15.95	15.95	16.11	15.9	23,455
August 25, 2025	16	15.98	15.98	16.15	15.95	15,560
August 24, 2025	16	16.03	16.03	16.22	16	55,191
August 21, 2025	15.92	16	16	16.06	15.92	22,215
August 20, 2025	15.9	15.9	15.9	16.05	15.88	15,341
August 19, 2025	16.13	15.94	15.94	16.13	15.9	34,932
August 18, 2025	16	16.13	16.13	16.23	16	26,554
August 17, 2025	15.72	16.18	16.18	16.5	15.72	87,077
August 14, 2025	15.5	15.71	15.71	15.9	15.5	34,112

Al Gassim Investment Holding Company (6020.SR) SAU