Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia
· Delayed Price · Currency is SAR 24.57
-0.43 (-1.72%)
Mar 9, 2026, 1:35 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 100 |
| Mar 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,248 |
| Mar 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 1, 2026 | 22.48 | 24.50 | 22.48 | 24.50 | 24.50 | 9.13% | 6,899 |
| Feb 26, 2026 | 22.48 | 22.48 | 22.27 | 22.45 | 22.45 | -0.13% | 5,032 |
| Feb 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% | 900 |
| Feb 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,282 |
| Feb 23, 2026 | 22.29 | 22.50 | 22.29 | 22.50 | 22.50 | 2.88% | 9,845 |
| Feb 19, 2026 | 22.50 | 22.60 | 21.87 | 21.87 | 21.87 | -1.88% | 2,529 |
| Feb 18, 2026 | 23.40 | 23.40 | 22.00 | 22.29 | 22.29 | -3.09% | 4,070 |
| Feb 17, 2026 | 24.02 | 24.02 | 23.00 | 23.00 | 23.00 | -7.03% | 2,876 |
| Feb 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% | 545 |
| Feb 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Feb 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 295 |
| Feb 11, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -0.08% | 12,291 |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 436 |
| Feb 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -3.77% | 100 |
| Feb 8, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1.56% | 8,855 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 4, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 2,519 |
| Feb 3, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 14,660 |
| Feb 2, 2026 | 27.14 | 27.14 | 27.00 | 27.00 | 27.00 | -1.53% | 1,101 |
| Feb 1, 2026 | 27.78 | 28.98 | 27.40 | 27.42 | 27.42 | -3.45% | 5,717 |
| Jan 29, 2026 | 28.00 | 28.40 | 26.20 | 28.40 | 28.40 | 3.35% | 8,053 |
| Jan 28, 2026 | 27.32 | 29.00 | 27.30 | 27.48 | 27.48 | -5.24% | 8,956 |
| Jan 27, 2026 | 27.92 | 29.00 | 27.00 | 29.00 | 29.00 | 2.11% | 8,481 |
| Jan 26, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 3.27% | 3,582 |
| Jan 25, 2026 | 28.90 | 28.90 | 27.00 | 27.50 | 27.50 | 4.56% | 1,232 |
| Jan 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1 |
| Jan 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jan 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.64% | 726 |
| Jan 19, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jan 18, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1 |
| Jan 15, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1 |
| Jan 14, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Jan 13, 2026 | 27.30 | 27.78 | 26.50 | 27.58 | 27.58 | -0.72% | 22,100 |
| Jan 12, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| Jan 11, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 4 |
| Jan 8, 2026 | 26.50 | 28.50 | 26.50 | 27.78 | 27.78 | 6.85% | 22,262 |
| Jan 7, 2026 | 25.50 | 27.92 | 25.50 | 26.00 | 26.00 | -5.80% | 30,186 |
| Jan 6, 2026 | 25.60 | 27.60 | 25.20 | 27.60 | 27.60 | 1.77% | 15,295 |
| Jan 5, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | - |
| Jan 4, 2026 | 27.18 | 27.18 | 27.12 | 27.12 | 27.12 | -0.51% | 1,828 |
| Jan 1, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 4.93% | 643 |
| Dec 31, 2025 | 27.30 | 27.30 | 25.98 | 25.98 | 25.98 | 1.88% | 3,737 |
| Dec 30, 2025 | 29.00 | 29.00 | 25.50 | 25.50 | 25.50 | -3.70% | 4,026 |
| Dec 29, 2025 | 27.40 | 27.40 | 26.10 | 26.48 | 26.48 | -7.67% | 6,394 |
| Dec 28, 2025 | 27.68 | 28.68 | 26.62 | 28.68 | 28.68 | -1.10% | 12,232 |
| Dec 25, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 9.43% | 412 |
| Dec 24, 2025 | 26.54 | 26.54 | 26.40 | 26.50 | 26.50 | -1.12% | 2,650 |
| Dec 23, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 1.13% | 258 |
| Dec 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 150 |
| Dec 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 488 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 53 |
| Dec 17, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 906 |
| Dec 16, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | -5.11% | 2,150 |
| Dec 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 50 |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.26% | 313 |
| Dec 10, 2025 | 26.54 | 26.54 | 26.28 | 26.28 | 26.28 | 1.00% | 1,601 |
| Dec 9, 2025 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -2.55% | 7,112 |
| Dec 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | 100 |
| Dec 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.86% | 1,135 |
| Dec 4, 2025 | 27.30 | 27.30 | 27.28 | 27.28 | 27.28 | 2.87% | 356 |
| Dec 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.78% | 1,055 |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,000 |
| Dec 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.95% | 1,154 |
| Nov 30, 2025 | 27.10 | 28.00 | 27.00 | 27.82 | 27.82 | 3.04% | 5,910 |
| Nov 27, 2025 | 27.68 | 27.68 | 27.00 | 27.00 | 27.00 | -3.23% | 3,077 |
| Nov 26, 2025 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 3.33% | 4,142 |
| Nov 25, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -3.57% | 3,760 |
| Nov 24, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 2.64% | 2,295 |
| Nov 23, 2025 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | -1.45% | 5,602 |
| Nov 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 101 |
| Nov 19, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.43% | 138 |
| Nov 18, 2025 | 27.80 | 27.86 | 27.80 | 27.80 | 27.80 | -0.71% | 4,340 |
| Nov 17, 2025 | 28.28 | 28.28 | 28.00 | 28.00 | 28.00 | -0.43% | 2,545 |
| Nov 16, 2025 | 29.80 | 29.84 | 28.12 | 28.12 | 28.12 | -0.92% | 1,872 |
| Nov 13, 2025 | 28.80 | 28.80 | 28.20 | 28.38 | 28.38 | -1.46% | 6,810 |
| Nov 12, 2025 | 28.82 | 29.36 | 28.80 | 28.80 | 28.80 | -0.07% | 3,491 |
| Nov 11, 2025 | 30.00 | 30.00 | 28.82 | 28.82 | 28.82 | -9.37% | 10,339 |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 9, 2025 | 31.00 | 31.80 | 30.00 | 31.80 | 31.80 | 6.00% | 3,625 |
| Nov 6, 2025 | 30.04 | 30.60 | 30.00 | 30.00 | 30.00 | -4.76% | 6,202 |
| Nov 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.82% | 808 |
| Nov 4, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.75% | 870 |
| Nov 3, 2025 | 32.00 | 32.14 | 32.00 | 32.00 | 32.00 | -0.37% | 20,552 |
| Nov 2, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - | 58 |
| Oct 30, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - | 31 |
| Oct 29, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.37% | 1,039 |
| Oct 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 29 |
| Oct 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% | 1,001 |
| Oct 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.06% | 844 |
| Oct 23, 2025 | 32.04 | 32.04 | 32.00 | 32.00 | 32.00 | -1.84% | 4,387 |
| Oct 22, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | -2.10% | 1,512 |
| Oct 21, 2025 | 31.94 | 33.30 | 31.50 | 33.30 | 33.30 | 5.05% | 6,543 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -2.16% | 2,029 |
| Oct 19, 2025 | 32.18 | 32.40 | 32.18 | 32.40 | 32.40 | -2.76% | 595 |
| Oct 16, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.24% | 1,208 |