Skip to main content
Al Hassan Ghazi Ibrahim Shaker Company (TADAWUL:1214)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.05
-0.16 (-0.69%)
At close: Dec 4, 2025

TADAWUL:1214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.2323.4023.0123.0523.05-0.69%241,238
Dec 3, 202523.3723.6623.2023.2123.21-0.64%115,271
Dec 2, 202523.3023.6923.3023.3623.36-0.38%85,096
Dec 1, 202523.7023.8122.9023.4523.45-1.05%88,969
Nov 30, 202524.0624.1023.6923.7023.70-1.25%83,048
Nov 27, 202524.0024.1623.7224.0024.00-132,272
Nov 26, 202523.4624.0023.2524.0024.003.00%243,207
Nov 25, 202523.4423.4723.1023.3023.30-0.51%101,425
Nov 24, 202523.7023.7623.3523.4223.42-1.35%103,728
Nov 23, 202523.6023.9023.6023.7423.740.51%73,185
Nov 20, 202523.4223.7823.4223.6223.620.85%99,062
Nov 19, 202523.9924.0223.4023.4223.42-2.05%221,632
Nov 18, 202523.4023.9823.1423.9123.912.18%402,615
Nov 17, 202523.3423.6923.2723.4023.40-87,955
Nov 16, 202523.8223.8623.2023.4023.40-1.68%280,979
Nov 13, 202524.0924.3023.7323.8023.80-1.33%267,099
Nov 12, 202523.7024.4023.7024.1224.121.77%315,232
Nov 11, 202524.6724.6723.7023.7023.70-3.89%511,064
Nov 10, 202525.1625.2024.5524.6624.66-1.99%391,017
Nov 9, 202525.6625.6625.1025.1625.16-1.95%98,729
Nov 6, 202525.4225.7625.2625.6625.660.86%128,849
Nov 5, 202525.9826.0025.4425.4425.44-2.38%209,125
Nov 4, 202526.1426.1425.9226.0626.06-0.38%85,607
Nov 3, 202526.0226.1625.9626.1626.160.23%90,761
Nov 2, 202526.1826.2426.0026.1026.10-0.31%84,259
Oct 30, 202526.3226.5626.0226.1826.18-0.91%127,679
Oct 29, 202526.1626.6025.9226.4226.421.46%361,405
Oct 28, 202525.9226.3025.7626.0426.040.46%162,139
Oct 27, 202526.2626.4025.6025.9225.92-1.22%394,232
Oct 26, 202526.7026.7026.1226.2426.24-0.53%195,002
Oct 23, 202526.5626.6226.3826.3826.38-0.68%149,372
Oct 22, 202526.2626.8226.2026.5626.561.14%242,929
Oct 21, 202526.8626.8626.1226.2626.26-1.72%224,623
Oct 20, 202526.8227.0826.5026.7226.72-0.67%405,542
Oct 19, 202527.1827.2826.5426.9026.90-1.03%358,397
Oct 16, 202527.5427.5427.1827.1827.18-1.31%358,246
Oct 15, 202527.8227.9627.2027.5427.54-0.94%609,630
Oct 14, 202528.1828.2427.6827.8027.80-1.35%203,163
Oct 13, 202528.5228.5827.9428.1828.18-0.42%373,613
Oct 12, 202527.5028.4827.0228.3028.301.43%380,706
Oct 9, 202528.2028.2627.8027.9027.90-1.06%277,283
Oct 8, 202527.9028.3627.3028.2028.201.81%725,499
Oct 7, 202527.1428.0427.1427.7027.702.06%673,424
Oct 6, 202527.5027.5827.0627.1427.14-0.95%407,498
Oct 5, 202527.4027.6627.3427.4027.40-0.29%153,324
Oct 2, 202527.5027.8427.3027.4827.48-0.07%381,137
Oct 1, 202527.1027.5427.0027.5027.501.48%374,983
Sep 30, 202527.0827.3026.9227.1027.100.67%199,907
Sep 29, 202526.7026.9626.7026.9226.920.45%144,526
Sep 28, 202526.8427.1426.6626.8026.80-0.15%143,435
Sep 25, 202527.3027.3026.5426.8426.84-1.03%136,327
Sep 24, 202527.0227.3826.9627.1227.120.74%254,973
Sep 22, 202526.4827.0026.4026.9226.922.67%155,095
Sep 21, 202526.8027.1826.2226.2226.22-2.16%141,394
Sep 18, 202526.4826.8026.2826.8026.801.90%109,341
Sep 17, 202526.3026.4826.1426.3026.300.46%89,956
Sep 16, 202525.8026.3025.8026.1826.181.24%131,387
Sep 15, 202525.5025.9025.3625.8625.861.73%56,963
Sep 14, 202525.3425.5025.2625.4225.420.32%113,827
Sep 11, 202525.5425.7625.3025.3425.34-1.32%70,019
Sep 10, 202526.0826.0825.4425.6825.68-0.23%115,651
Sep 9, 202525.9826.0625.4825.7425.74-1.23%129,180
Sep 8, 202526.2426.3225.7626.0626.06-0.61%107,918
Sep 7, 202526.5426.7026.0626.2226.22-1.21%71,679
Sep 4, 202526.7426.8226.4626.5426.54-0.75%92,216
Sep 3, 202526.9827.1226.7026.7426.74-0.89%92,560
Sep 2, 202526.7627.0826.1826.9826.981.20%126,917
Sep 1, 202526.4826.7426.4026.6626.660.60%46,488
Aug 31, 202527.0227.1626.5026.5026.50-1.85%112,074
Aug 28, 202527.1427.2027.0027.0027.00-0.81%68,253
Aug 27, 202527.1627.4227.0427.2227.220.22%99,373
Aug 26, 202527.5427.5426.9027.1627.160.07%119,531
Aug 25, 202527.3627.3627.1027.1427.140.07%106,054
Aug 24, 202527.2027.5826.9627.1227.12-0.29%239,062
Aug 21, 202528.5028.6827.2027.2027.20-1.81%577,781
Aug 20, 202528.3428.3427.7027.7027.70-1.70%144,421
Aug 19, 202528.5628.5627.9428.1828.18-1.54%161,448
Aug 18, 202528.2628.8827.9628.6228.622.29%460,945
Aug 17, 202527.5428.3427.3627.9827.982.12%175,890
Aug 14, 202527.4027.6227.2827.4027.40-87,211
Aug 13, 202528.1028.1027.3827.4027.40-1.08%96,066
Aug 12, 202526.9228.3426.9227.7027.701.84%385,524
Aug 11, 202527.9627.9627.2027.2027.20-2.02%107,560
Aug 10, 202527.9027.9027.6427.7627.76-0.50%102,990
Aug 7, 202528.1028.4827.7627.9027.90-0.21%288,854
Aug 6, 202527.7827.9627.6827.9627.961.60%147,574
Aug 5, 202527.3627.7627.1627.5227.520.95%288,611
Aug 4, 202527.0027.6026.7227.2627.260.96%216,922
Aug 3, 202526.5027.0026.2227.0027.000.37%213,768
Jul 31, 202526.9027.3626.8026.9026.90-205,490
Jul 30, 202527.0027.1626.7026.9026.90-0.96%152,685
Jul 29, 202527.3027.4626.9027.1627.16-0.73%186,270
Jul 28, 202527.4028.3427.0027.3627.36-0.15%296,948
Jul 27, 202528.0028.0227.4027.4027.40-2.14%199,984
Jul 24, 202528.3828.6227.9028.0028.00-1.13%141,379
Jul 23, 202527.3228.5627.2028.3228.323.58%201,868
Jul 22, 202527.9428.2027.2027.3427.34-2.36%202,460
Jul 21, 202528.2628.2627.8028.0028.00-0.92%121,999
Jul 20, 202529.0029.0028.1628.2628.26-1.26%277,861
Jul 17, 202528.6428.8828.1628.6228.62-287,124