Skip to main content
Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.30
-0.76 (-4.73%)
Mar 9, 2026, 3:15 PM AST

TADAWUL:1214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0616.1915.2015.3015.30-4.73%295,739
Mar 8, 202615.8916.1915.7916.0616.061.65%292,806
Mar 5, 202614.9016.0214.8715.8015.807.56%947,398
Mar 4, 202614.3714.8414.3714.6914.692.44%933,331
Mar 3, 202615.0015.1214.3414.3414.34-5.22%678,420
Mar 2, 202615.3515.6714.8415.1315.13-1.43%421,963
Mar 1, 202615.1216.3315.1215.3515.35-7.42%664,408
Feb 26, 202616.7516.7516.5016.5816.58-1.01%67,010
Feb 25, 202616.8417.0516.6416.7516.75-0.48%100,325
Feb 24, 202617.0117.0416.6816.8316.83-1.92%83,821
Feb 23, 202617.3517.4016.9117.1617.16-0.23%176,498
Feb 19, 202617.1017.9817.0517.2017.201.18%997,287
Feb 18, 202616.9117.0016.8617.0017.000.35%49,447
Feb 17, 202617.0317.0816.9116.9416.94-0.76%125,677
Feb 16, 202617.0117.2017.0117.0717.07-0.29%98,947
Feb 15, 202617.1517.3617.1117.1217.12-0.17%112,855
Feb 12, 202617.0717.1816.9217.1517.150.47%83,500
Feb 11, 202617.1317.1917.0117.0717.07-0.35%64,237
Feb 10, 202617.1617.2517.1117.1317.13-0.06%50,689
Feb 9, 202617.2117.3017.0717.1417.14-0.46%108,946
Feb 8, 202617.3117.6717.2217.2217.22-0.46%78,127
Feb 5, 202617.5017.6917.2617.3017.30-1.14%197,725
Feb 4, 202617.4917.6017.3417.5017.500.29%157,642
Feb 3, 202617.5717.8017.4017.4517.45-0.23%272,501
Feb 2, 202617.6017.8117.4217.4917.49-1.07%256,122
Feb 1, 202618.2018.2017.6117.6817.68-2.86%100,392
Jan 29, 202618.6018.6018.1518.2018.20-2.36%164,009
Jan 28, 202618.6518.8018.4218.6418.640.22%199,933
Jan 27, 202618.3518.6518.3518.6018.600.92%193,814
Jan 26, 202618.5718.5818.3518.4318.43-0.38%138,059
Jan 25, 202618.3718.5818.3718.5018.500.71%82,061
Jan 22, 202618.4518.5318.3118.3718.370.33%181,905
Jan 21, 202618.0018.4118.0018.3118.310.33%114,164
Jan 20, 202618.5518.5518.2518.2518.25-0.92%48,677
Jan 19, 202618.5018.6018.4118.4218.42-0.11%106,146
Jan 18, 202618.4018.5918.4018.4418.440.55%92,221
Jan 15, 202618.7518.8318.3118.3418.34-2.19%144,399
Jan 14, 202618.2118.7518.2118.7518.751.68%322,100
Jan 13, 202618.3918.4918.1518.4418.440.27%260,954
Jan 12, 202618.0018.4018.0018.3918.39-0.05%144,105
Jan 11, 202617.7819.5017.7818.4018.401.42%317,530
Jan 8, 202618.3918.5318.1318.1418.14-1.36%228,657
Jan 7, 202618.3318.9818.3318.3918.391.29%623,049
Jan 6, 202617.5618.3217.5618.1618.162.78%476,077
Jan 5, 202617.9618.1417.5517.6717.67-2.08%122,987
Jan 4, 202618.0918.1717.8018.0418.040.23%124,050
Jan 1, 202617.9018.1717.7718.0018.001.51%131,773
Dec 31, 202516.8717.7316.8717.7317.734.82%133,751
Dec 30, 202517.3117.3116.8316.9216.92-1.46%108,576
Dec 29, 202516.8417.3516.8417.1717.17-0.19%95,260
Dec 28, 202517.5917.7016.6717.2017.20-3.33%181,882
Dec 25, 202517.6317.8817.5517.7917.790.95%44,073
Dec 24, 202517.9617.9617.5917.6317.62-1.85%86,909
Dec 23, 202518.1318.2917.8817.9617.96-0.88%142,413
Dec 22, 202517.6618.1717.5018.1218.122.98%403,098
Dec 21, 202517.8218.0017.5317.5917.59-1.07%301,242
Dec 18, 202518.3318.3317.5017.7817.78-1.44%233,536
Dec 17, 202518.2118.4017.9218.0418.04-1.64%210,405
Dec 16, 202519.0819.0818.2918.3418.34-3.88%274,136
Dec 15, 202519.2019.4019.0819.0819.08-1.21%80,569
Dec 14, 202519.7919.8019.3119.3219.32-2.40%159,641
Dec 11, 202519.7219.7919.4619.7919.790.64%185,908
Dec 10, 202519.1719.8219.1319.6719.673.06%471,760
Dec 9, 202519.0419.2718.9219.0819.080.88%398,693
Dec 8, 202518.8719.1318.6318.9218.920.45%341,296
Dec 7, 202519.3319.3518.7918.8318.83-1.95%159,520
Dec 4, 202519.3619.5019.1819.2119.21-0.69%289,484
Dec 3, 202519.4819.7219.3319.3419.34-0.64%138,324
Dec 2, 202519.4219.7419.4219.4719.47-0.38%102,114
Dec 1, 202519.7519.8419.0819.5419.54-1.05%106,762
Nov 30, 202520.0520.0819.7419.7519.75-1.25%99,656
Nov 27, 202520.0020.1319.7720.0020.00-158,726
Nov 26, 202519.5520.0019.3820.0020.003.00%291,847
Nov 25, 202519.5319.5619.2519.4219.42-0.51%121,709
Nov 24, 202519.7519.8019.4619.5219.52-1.34%124,473
Nov 23, 202519.6719.9219.6719.7819.780.51%87,821
Nov 20, 202519.5219.8219.5219.6819.680.85%118,873
Nov 19, 202519.9920.0219.5019.5219.52-2.05%265,957
Nov 18, 202519.5019.9819.2819.9319.932.18%483,137
Nov 17, 202519.4519.7419.3919.5019.50-105,545
Nov 16, 202519.8519.8819.3319.5019.50-1.68%337,174
Nov 13, 202520.0820.2519.7819.8319.83-1.33%320,518
Nov 12, 202519.7520.3319.7520.1020.101.77%378,277
Nov 11, 202520.5620.5619.7519.7519.75-3.89%613,276
Nov 10, 202520.9721.0020.4620.5520.55-1.99%469,220
Nov 9, 202521.3821.3820.9220.9720.97-1.95%118,474
Nov 6, 202521.1821.4721.0521.3821.380.86%154,618
Nov 5, 202521.6521.6721.2021.2021.20-2.38%250,949
Nov 4, 202521.7821.7821.6021.7221.72-0.38%102,727
Nov 3, 202521.6821.8021.6321.8021.800.23%108,912
Nov 2, 202521.8221.8721.6721.7521.75-0.31%101,110
Oct 30, 202521.9322.1321.6821.8221.82-0.91%153,214
Oct 29, 202521.8022.1721.6022.0222.021.46%433,685
Oct 28, 202521.6021.9221.4721.7021.700.46%194,566
Oct 27, 202521.8822.0021.3321.6021.60-1.22%473,078
Oct 26, 202522.2522.2521.7721.8721.87-0.53%234,002
Oct 23, 202522.1322.1821.9821.9821.98-0.68%179,246
Oct 22, 202521.8822.3521.8322.1322.131.14%291,513
Oct 21, 202522.3822.3821.7721.8821.88-1.72%269,546
Oct 20, 202522.3522.5722.0822.2722.27-0.67%486,650