Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia
· Delayed Price · Currency is SAR 13.17
-0.04 (-0.30%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.24 | 13.29 | 13.19 | 13.21 | 13.21 | -0.83% | 22,493 |
| Apr 27, 2026 | 13.25 | 13.40 | 13.20 | 13.32 | 13.32 | 0.08% | 82,257 |
| Apr 26, 2026 | 13.20 | 13.35 | 13.10 | 13.31 | 13.31 | - | 29,526 |
| Apr 23, 2026 | 13.51 | 13.56 | 13.30 | 13.31 | 13.31 | -1.84% | 31,278 |
| Apr 22, 2026 | 13.65 | 13.76 | 13.56 | 13.56 | 13.56 | -1.81% | 53,620 |
| Apr 21, 2026 | 13.77 | 13.86 | 13.70 | 13.81 | 13.81 | 0.29% | 77,172 |
| Apr 20, 2026 | 13.98 | 13.98 | 13.77 | 13.77 | 13.77 | -1.50% | 103,719 |
| Apr 19, 2026 | 13.80 | 14.29 | 13.73 | 13.98 | 13.98 | 1.53% | 243,852 |
| Apr 16, 2026 | 13.77 | 13.93 | 13.71 | 13.77 | 13.77 | -0.15% | 48,543 |
| Apr 15, 2026 | 13.69 | 13.90 | 13.69 | 13.79 | 13.79 | 0.22% | 136,757 |
| Apr 14, 2026 | 13.69 | 13.83 | 13.69 | 13.76 | 13.76 | 0.51% | 67,676 |
| Apr 13, 2026 | 13.74 | 13.80 | 13.61 | 13.69 | 13.69 | -0.36% | 82,544 |
| Apr 12, 2026 | 13.64 | 14.00 | 13.64 | 13.74 | 13.74 | -0.94% | 36,172 |
| Apr 9, 2026 | 13.92 | 13.97 | 13.80 | 13.87 | 13.87 | -0.86% | 84,615 |
| Apr 8, 2026 | 13.58 | 14.03 | 13.58 | 13.99 | 13.99 | 2.27% | 183,656 |
| Apr 7, 2026 | 13.73 | 13.74 | 13.52 | 13.68 | 13.68 | -1.01% | 110,993 |
| Apr 6, 2026 | 13.86 | 13.89 | 13.74 | 13.82 | 13.82 | -0.29% | 60,601 |
| Apr 5, 2026 | 13.73 | 13.90 | 13.73 | 13.86 | 13.86 | 0.73% | 42,198 |
| Apr 2, 2026 | 13.99 | 13.99 | 13.73 | 13.76 | 13.76 | -1.15% | 56,097 |
| Apr 1, 2026 | 13.92 | 13.95 | 13.63 | 13.92 | 13.92 | -1.07% | 159,806 |
| Mar 31, 2026 | 14.03 | 14.07 | 13.52 | 14.07 | 14.07 | -0.21% | 480,495 |
| Mar 30, 2026 | 13.84 | 14.13 | 13.60 | 14.10 | 14.10 | 1.66% | 1,132,947 |
| Mar 29, 2026 | 14.19 | 14.19 | 13.87 | 13.87 | 13.87 | -1.91% | 28,766 |
| Mar 26, 2026 | 13.85 | 14.20 | 13.80 | 14.14 | 14.14 | 2.09% | 175,838 |
| Mar 25, 2026 | 13.46 | 13.90 | 13.46 | 13.85 | 13.85 | 2.90% | 42,334 |
| Mar 24, 2026 | 14.10 | 14.10 | 13.43 | 13.46 | 13.46 | 0.82% | 70,412 |
| Mar 16, 2026 | 13.38 | 13.45 | 13.25 | 13.35 | 13.35 | 0.23% | 25,400 |
| Mar 15, 2026 | 13.13 | 13.47 | 13.09 | 13.32 | 13.32 | 1.52% | 12,167 |
| Mar 12, 2026 | 13.30 | 13.51 | 13.12 | 13.12 | 13.12 | -2.16% | 19,520 |
| Mar 11, 2026 | 13.92 | 13.94 | 13.41 | 13.41 | 13.41 | -3.66% | 61,216 |
| Mar 10, 2026 | 13.90 | 13.94 | 13.60 | 13.92 | 13.92 | -0.14% | 57,535 |
| Mar 9, 2026 | 14.40 | 14.44 | 13.61 | 13.94 | 13.94 | -2.11% | 166,243 |
| 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 |