Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia
· Delayed Price · Currency is SAR 13.94
-0.30 (-2.11%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.40 | 14.44 | 13.61 | 13.70 | 13.70 | -3.79% | 135,165 |
| Mar 8, 2026 | 12.95 | 14.24 | 12.95 | 14.24 | 14.24 | 9.96% | 85,355 |
| Mar 5, 2026 | 12.62 | 13.12 | 12.62 | 12.95 | 12.95 | 2.70% | 70,693 |
| Mar 4, 2026 | 12.15 | 12.63 | 12.15 | 12.61 | 12.61 | 3.79% | 95,101 |
| Mar 3, 2026 | 12.50 | 12.52 | 12.10 | 12.15 | 12.15 | -2.80% | 34,184 |
| Mar 2, 2026 | 12.80 | 13.03 | 12.48 | 12.50 | 12.50 | -3.85% | 107,701 |
| Mar 1, 2026 | 11.84 | 13.30 | 11.84 | 13.00 | 13.00 | -1.14% | 139,701 |
| Feb 26, 2026 | 13.76 | 14.00 | 13.01 | 13.15 | 13.15 | -4.22% | 84,215 |
| Feb 25, 2026 | 13.98 | 13.98 | 13.65 | 13.73 | 13.73 | -0.87% | 35,178 |
| Feb 24, 2026 | 14.41 | 14.57 | 13.80 | 13.85 | 13.85 | -5.53% | 33,709 |
| Feb 23, 2026 | 14.98 | 15.00 | 14.60 | 14.66 | 14.66 | -2.14% | 86,431 |
| Feb 19, 2026 | 15.40 | 15.40 | 14.80 | 14.98 | 14.98 | -2.03% | 23,879 |
| Feb 18, 2026 | 15.34 | 15.48 | 15.22 | 15.29 | 15.29 | -0.33% | 12,116 |
| Feb 17, 2026 | 15.71 | 15.81 | 15.22 | 15.34 | 15.34 | -2.36% | 58,418 |
| Feb 16, 2026 | 15.84 | 15.84 | 15.70 | 15.71 | 15.71 | -0.57% | 16,922 |
| Feb 15, 2026 | 15.74 | 15.85 | 15.61 | 15.80 | 15.80 | 0.38% | 22,375 |
| Feb 12, 2026 | 15.70 | 15.89 | 15.50 | 15.74 | 15.74 | 0.13% | 17,901 |
| Feb 11, 2026 | 15.87 | 15.97 | 15.70 | 15.72 | 15.72 | -1.32% | 48,174 |
| Feb 10, 2026 | 15.76 | 16.00 | 15.60 | 15.93 | 15.93 | 0.57% | 51,874 |
| Feb 9, 2026 | 15.41 | 15.85 | 15.41 | 15.84 | 15.84 | 1.73% | 40,267 |
| Feb 8, 2026 | 15.36 | 15.80 | 15.36 | 15.57 | 15.57 | 1.50% | 31,699 |
| Feb 5, 2026 | 15.58 | 15.58 | 15.30 | 15.34 | 15.34 | -1.16% | 42,956 |
| Feb 4, 2026 | 16.48 | 16.51 | 15.50 | 15.52 | 15.52 | -0.96% | 114,473 |
| Feb 3, 2026 | 15.80 | 15.90 | 15.60 | 15.67 | 15.67 | -0.44% | 10,493 |
| Feb 2, 2026 | 15.57 | 15.78 | 15.50 | 15.74 | 15.74 | 1.09% | 15,169 |
| Feb 1, 2026 | 16.00 | 16.10 | 15.50 | 15.57 | 15.57 | -3.29% | 41,124 |
| Jan 29, 2026 | 16.36 | 16.36 | 16.09 | 16.10 | 16.10 | -1.04% | 18,326 |
| Jan 28, 2026 | 16.40 | 16.40 | 16.23 | 16.27 | 16.27 | -0.49% | 12,306 |
| Jan 27, 2026 | 16.30 | 16.38 | 16.23 | 16.35 | 16.35 | 0.68% | 48,074 |
| Jan 26, 2026 | 16.27 | 16.30 | 16.15 | 16.24 | 16.24 | -0.18% | 41,394 |
| Jan 25, 2026 | 16.40 | 16.42 | 16.20 | 16.27 | 16.27 | 0.56% | 64,436 |
| Jan 22, 2026 | 16.28 | 16.38 | 16.18 | 16.18 | 16.18 | -1.10% | 40,105 |
| Jan 21, 2026 | 16.30 | 16.37 | 15.92 | 16.36 | 16.36 | 0.06% | 58,461 |
| Jan 20, 2026 | 16.39 | 16.50 | 16.30 | 16.35 | 16.35 | -0.30% | 39,862 |
| Jan 19, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.31% | 12,560 |
| Jan 18, 2026 | 16.30 | 16.55 | 16.20 | 16.35 | 16.35 | 2.12% | 36,431 |
| Jan 15, 2026 | 15.90 | 16.70 | 15.60 | 16.01 | 16.01 | 0.69% | 240,838 |
| Jan 14, 2026 | 15.82 | 16.10 | 15.82 | 15.90 | 15.90 | 0.51% | 75,889 |
| Jan 13, 2026 | 15.82 | 16.19 | 15.80 | 15.82 | 15.82 | 0.06% | 52,440 |
| Jan 12, 2026 | 15.80 | 15.95 | 15.62 | 15.81 | 15.81 | 1.67% | 60,032 |
| Jan 11, 2026 | 15.21 | 15.75 | 15.20 | 15.55 | 15.55 | 2.30% | 54,353 |
| Jan 8, 2026 | 15.39 | 15.52 | 15.10 | 15.20 | 15.20 | -0.13% | 54,244 |
| Jan 7, 2026 | 15.51 | 15.80 | 15.05 | 15.22 | 15.22 | 0.73% | 85,194 |
| Jan 6, 2026 | 15.61 | 15.86 | 15.10 | 15.11 | 15.11 | -3.14% | 109,886 |
| Jan 5, 2026 | 16.10 | 16.30 | 15.60 | 15.60 | 15.60 | -2.62% | 58,977 |
| Jan 4, 2026 | 16.50 | 16.75 | 16.00 | 16.02 | 16.02 | -2.91% | 50,969 |
| Jan 1, 2026 | 16.38 | 16.58 | 16.20 | 16.50 | 16.50 | 0.61% | 39,743 |
| Dec 31, 2025 | 15.00 | 16.40 | 15.00 | 16.40 | 16.40 | 8.25% | 54,686 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.15 | 15.15 | 15.15 | -3.44% | 65,181 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.60 | 15.69 | 15.69 | -1.20% | 76,509 |
| Dec 28, 2025 | 16.08 | 16.08 | 15.69 | 15.88 | 15.88 | -1.24% | 44,320 |
| Dec 25, 2025 | 16.26 | 16.29 | 16.08 | 16.08 | 16.08 | -0.19% | 10,519 |
| Dec 24, 2025 | 16.30 | 16.30 | 16.07 | 16.11 | 16.11 | -0.49% | 41,384 |
| Dec 23, 2025 | 16.29 | 16.29 | 16.18 | 16.19 | 16.19 | -0.06% | 9,898 |
| Dec 22, 2025 | 16.32 | 16.35 | 16.18 | 16.20 | 16.20 | -0.06% | 20,955 |
| Dec 21, 2025 | 16.30 | 16.44 | 16.18 | 16.21 | 16.21 | -0.55% | 44,779 |
| Dec 18, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 8,471 |
| Dec 17, 2025 | 16.07 | 16.24 | 16.07 | 16.20 | 16.20 | 0.81% | 19,970 |
| Dec 16, 2025 | 16.32 | 16.32 | 16.07 | 16.07 | 16.07 | -1.53% | 44,412 |
| Dec 15, 2025 | 16.28 | 16.37 | 16.17 | 16.32 | 16.32 | 0.18% | 17,171 |
| Dec 14, 2025 | 16.20 | 16.32 | 16.05 | 16.29 | 16.29 | -0.06% | 39,515 |
| Dec 11, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 0.12% | 26,127 |
| Dec 10, 2025 | 16.20 | 16.49 | 16.20 | 16.28 | 16.28 | 0.49% | 18,250 |
| Dec 9, 2025 | 16.18 | 16.34 | 16.16 | 16.20 | 16.20 | 0.12% | 25,950 |
| Dec 8, 2025 | 16.20 | 16.33 | 16.18 | 16.18 | 16.18 | -0.12% | 22,296 |
| Dec 7, 2025 | 16.20 | 16.60 | 16.20 | 16.20 | 16.20 | -0.92% | 28,802 |
| Dec 4, 2025 | 16.10 | 16.56 | 16.10 | 16.35 | 16.35 | 1.55% | 10,409 |
| Dec 3, 2025 | 16.29 | 16.35 | 16.10 | 16.10 | 16.10 | - | 22,289 |
| Dec 2, 2025 | 16.24 | 16.36 | 16.10 | 16.10 | 16.10 | -0.86% | 19,885 |
| Dec 1, 2025 | 16.40 | 16.41 | 16.21 | 16.24 | 16.24 | -1.58% | 11,218 |
| Nov 30, 2025 | 16.46 | 16.65 | 16.20 | 16.50 | 16.50 | 0.36% | 24,291 |
| Nov 27, 2025 | 16.59 | 16.67 | 16.20 | 16.44 | 16.44 | 0.55% | 45,788 |
| Nov 26, 2025 | 16.50 | 16.98 | 16.35 | 16.35 | 16.35 | 1.55% | 88,427 |
| Nov 25, 2025 | 16.60 | 16.86 | 16.00 | 16.10 | 16.10 | -3.59% | 65,025 |
| Nov 24, 2025 | 16.75 | 16.90 | 16.61 | 16.70 | 16.70 | -0.30% | 22,187 |
| Nov 23, 2025 | 17.00 | 17.00 | 16.66 | 16.75 | 16.75 | -1.82% | 49,568 |
| Nov 20, 2025 | 17.12 | 17.19 | 17.03 | 17.06 | 17.06 | 0.35% | 17,243 |
| Nov 19, 2025 | 16.81 | 17.30 | 16.81 | 17.00 | 17.00 | 0.29% | 31,802 |
| Nov 18, 2025 | 17.01 | 17.01 | 16.80 | 16.95 | 16.95 | -0.35% | 44,605 |
| Nov 17, 2025 | 16.70 | 17.20 | 16.70 | 17.01 | 17.01 | 0.89% | 51,484 |
| Nov 16, 2025 | 17.22 | 17.22 | 16.20 | 16.86 | 16.86 | -2.09% | 36,680 |
| Nov 13, 2025 | 17.30 | 17.41 | 17.22 | 17.22 | 17.22 | -0.98% | 16,869 |
| Nov 12, 2025 | 17.40 | 17.70 | 17.35 | 17.39 | 17.39 | -0.06% | 45,223 |
| Nov 11, 2025 | 17.60 | 17.69 | 17.40 | 17.40 | 17.40 | -1.14% | 29,205 |
| Nov 10, 2025 | 17.60 | 17.80 | 17.44 | 17.60 | 17.60 | 0.34% | 50,403 |
| Nov 9, 2025 | 17.50 | 17.63 | 17.35 | 17.54 | 17.54 | -0.11% | 61,497 |
| Nov 6, 2025 | 17.50 | 17.74 | 17.50 | 17.56 | 17.56 | 0.34% | 38,270 |
| Nov 5, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.18% | 47,582 |
| Nov 4, 2025 | 18.12 | 18.17 | 17.70 | 17.89 | 17.89 | -1.27% | 45,137 |
| Nov 3, 2025 | 18.32 | 18.56 | 18.08 | 18.12 | 18.12 | -1.09% | 109,223 |
| Nov 2, 2025 | 18.50 | 18.51 | 18.32 | 18.32 | 18.32 | -1.08% | 61,744 |
| Oct 30, 2025 | 18.30 | 18.63 | 18.23 | 18.52 | 18.52 | 1.20% | 167,979 |
| Oct 29, 2025 | 18.70 | 18.90 | 18.05 | 18.30 | 18.30 | -0.44% | 143,918 |
| Oct 28, 2025 | 18.70 | 18.89 | 18.36 | 18.38 | 18.38 | -1.71% | 117,596 |
| Oct 27, 2025 | 18.67 | 19.03 | 18.65 | 18.70 | 18.70 | 0.11% | 100,696 |
| Oct 26, 2025 | 18.80 | 19.14 | 18.63 | 18.68 | 18.68 | -0.74% | 109,469 |
| Oct 23, 2025 | 18.31 | 19.00 | 18.31 | 18.82 | 18.82 | 2.79% | 133,392 |
| Oct 22, 2025 | 19.04 | 19.06 | 18.24 | 18.31 | 18.31 | -3.93% | 169,361 |
| Oct 21, 2025 | 19.10 | 19.48 | 19.04 | 19.06 | 19.06 | -0.21% | 162,683 |
| Oct 20, 2025 | 18.67 | 19.45 | 18.67 | 19.10 | 19.10 | 2.30% | 228,311 |