Skip to main content
Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
21.16
-0.85 (-3.86%)
Apr 29, 2026, 2:59 PM AST

Ghida Al-Sultan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0122.0122.0122.0122.01-48
Apr 27, 202622.0122.0122.0122.0122.01-2.87%438
Apr 26, 202621.9822.6621.8522.6622.663.05%4,571
Apr 23, 202621.9921.9921.9921.9921.99-62
Apr 22, 202622.2222.4421.6921.9921.99-0.95%15,527
Apr 21, 202622.6722.6722.2022.2022.20-1,567
Apr 20, 202622.2022.2022.2022.2022.20--
Apr 19, 202622.2022.2022.2022.2022.20-310
Apr 16, 202622.1922.2022.0022.2022.200.91%3,581
Apr 15, 202622.1022.3021.6022.0022.003.77%4,695
Apr 14, 202622.3022.3521.2021.2021.20-5.61%13,422
Apr 13, 202622.1022.5022.0022.4622.461.03%19,704
Apr 12, 202622.0022.2322.0022.2322.231.28%4,080
Apr 9, 202623.2023.2021.9021.9521.95-4.19%33,776
Apr 8, 202623.4923.4922.9122.9122.91-1.29%3,630
Apr 7, 202623.9024.7522.5023.2123.21-3.25%21,658
Apr 6, 202623.4724.5023.3823.9923.991.95%36,732
Apr 5, 202623.5323.5323.5323.5323.53-2.28%400
Apr 2, 202624.0824.0824.0824.0824.080.63%400
Apr 1, 202623.2523.9322.9023.9323.930.34%9,673
Mar 31, 202624.8124.9923.0223.8523.85-5.36%26,527
Mar 30, 202627.0027.0024.5025.2025.20-3.08%24,425
Mar 29, 202625.0027.0025.0026.0026.002.36%8,733
Mar 26, 202625.4025.4025.4025.4025.40-52
Mar 25, 202626.0027.0024.7525.4025.401.60%31,652
Mar 24, 202625.0027.0424.0925.0025.00-3.18%23,452
Mar 16, 202625.8225.8425.8225.8225.823.28%4,872
Mar 15, 202624.8525.0023.1025.0025.005.04%11,520
Mar 12, 202623.4024.7223.4023.8023.800.85%5,516
Mar 11, 202623.3324.3223.3323.6023.606.64%12,960
Mar 10, 202623.8324.6622.1322.1322.13-9.93%41,449
Mar 9, 202624.9124.9124.2024.5724.57-1.72%3,638
Mar 8, 202626.0026.0025.0025.0025.002.04%550
Mar 5, 202624.5024.5024.5024.5024.50--
Mar 4, 202624.5024.5024.5024.5024.50-100
Mar 3, 202624.5024.5024.5024.5024.50-1,248
Mar 2, 202624.5024.5024.5024.5024.50--
Mar 1, 202622.4824.5022.4824.5024.509.13%6,899
Feb 26, 202622.4822.4822.2722.4522.45-0.13%5,032
Feb 25, 202622.4822.4822.4822.4822.48-0.09%900
Feb 24, 202622.5022.5022.5022.5022.50-2,282
Feb 23, 202622.2922.5022.2922.5022.502.88%9,845
Feb 19, 202622.5022.6021.8721.8721.87-1.88%2,529
Feb 18, 202623.4023.4022.0022.2922.29-3.09%4,070
Feb 17, 202624.0224.0223.0023.0023.00-7.03%2,876
Feb 16, 202624.7424.7424.7424.7424.74-0.04%545
Feb 15, 202624.7524.7524.7524.7524.75--
Feb 12, 202624.7524.7524.7524.7524.75-1.00%295
Feb 11, 202625.0026.0025.0025.0025.00-0.08%12,291
Feb 10, 202625.0225.0225.0225.0225.02-436
Feb 9, 202625.0225.0225.0225.0225.02-3.77%100
Feb 8, 202626.0027.0026.0026.0026.001.56%8,855
Feb 5, 202625.6025.6025.6025.6025.60--
Feb 4, 202626.0026.0025.6025.6025.60-1.54%2,519
Feb 3, 202628.0028.0026.0026.0026.00-3.70%14,660
Feb 2, 202627.1427.1427.0027.0027.00-1.53%1,101
Feb 1, 202627.7828.9827.4027.4227.42-3.45%5,717
Jan 29, 202628.0028.4026.2028.4028.403.35%8,053
Jan 28, 202627.3229.0027.3027.4827.48-5.24%8,956
Jan 27, 202627.9229.0027.0029.0029.002.11%8,481
Jan 26, 202627.0028.4027.0028.4028.403.27%3,582
Jan 25, 202628.9028.9027.0027.5027.504.56%1,232
Jan 22, 202626.3026.3026.3026.3026.30-1
Jan 21, 202626.3026.3026.3026.3026.30--
Jan 20, 202626.3026.3026.3026.3026.30-4.64%726
Jan 19, 202627.5827.5827.5827.5827.58--
Jan 18, 202627.5827.5827.5827.5827.58-1
Jan 15, 202627.5827.5827.5827.5827.58-1
Jan 14, 202627.5827.5827.5827.5827.58--
Jan 13, 202627.3027.7826.5027.5827.58-0.72%22,100
Jan 12, 202627.7827.7827.7827.7827.78--
Jan 11, 202627.7827.7827.7827.7827.78-4
Jan 8, 202626.5028.5026.5027.7827.786.85%22,262
Jan 7, 202625.5027.9225.5026.0026.00-5.80%30,186
Jan 6, 202625.6027.6025.2027.6027.601.77%15,295
Jan 5, 202627.1227.1227.1227.1227.12--
Jan 4, 202627.1827.1827.1227.1227.12-0.51%1,828
Jan 1, 202627.2627.2627.2627.2627.264.93%643
Dec 31, 202527.3027.3025.9825.9825.981.88%3,737
Dec 30, 202529.0029.0025.5025.5025.50-3.70%4,026
Dec 29, 202527.4027.4026.1026.4826.48-7.67%6,394
Dec 28, 202527.6828.6826.6228.6828.68-1.10%12,232
Dec 25, 202526.0029.0026.0029.0029.009.43%412
Dec 24, 202526.5426.5426.4026.5026.50-1.12%2,650
Dec 23, 202526.0026.8026.0026.8026.801.13%305
Dec 22, 202526.5026.5026.5026.5026.501.92%150
Dec 21, 202526.0026.0026.0026.0026.00-2.99%488
Dec 18, 202526.8026.8026.8026.8026.80-53
Dec 17, 202526.0026.8026.0026.8026.803.08%906
Dec 16, 202526.0426.0426.0026.0026.00-5.11%2,150
Dec 15, 202527.4027.4027.4027.4027.40--
Dec 14, 202527.4027.4027.4027.4027.40-50
Dec 11, 202527.4027.4027.4027.4027.404.26%313
Dec 10, 202526.5426.5426.2826.2826.281.00%1,601
Dec 9, 202526.7026.7026.0226.0226.02-2.55%7,112
Dec 8, 202526.7026.7026.7026.7026.700.75%100
Dec 7, 202526.5026.5026.5026.5026.50-2.86%1,135
Dec 4, 202527.3027.3027.2827.2827.282.87%356
Dec 3, 202526.5226.5226.5226.5226.52-1.78%1,055
Dec 2, 202527.0027.0027.0027.0027.00-1,000