New Zealand markets open in 29 minutes

Al Hassan Ghazi Ibrahim Shaker Company (1214.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
29.40-0.65 (-2.16%)
At close: 03:19PM AST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202430.0530.3529.4029.4029.40171,751
27 Jun 202430.5530.7529.9030.0530.05219,713
26 Jun 202430.2031.1530.2030.7030.70241,445
25 Jun 202430.7530.9530.0030.3530.35324,095
24 Jun 202429.9030.7529.9030.6530.65409,922
23 Jun 202429.2030.0029.1529.8029.80134,937
13 Jun 202429.6029.6528.8529.2529.2580,884
12 Jun 202430.0530.1529.3529.5529.55208,387
11 Jun 202429.7030.6029.5529.8529.85524,102
10 Jun 202428.3030.0028.3029.6529.65941,544
09 Jun 202427.7028.5527.7028.5528.55286,318
06 Jun 202428.1528.6027.4527.7027.70344,970
05 Jun 202427.7029.0027.0527.7527.75554,408
04 Jun 202427.7029.0027.5027.5527.551,161,301
03 Jun 202427.4027.7027.2027.5527.55320,954
02 Jun 202426.4526.4526.4526.4526.45-
30 May 202426.4526.4526.4526.4526.45-
29 May 202426.3026.6526.0526.4526.45251,217
28 May 202426.9527.1526.4026.5026.50197,585
27 May 202427.4027.5526.8027.3527.35432,060
26 May 202427.4527.7027.0027.4027.40128,424
23 May 202426.9027.5026.6027.4027.40241,081
22 May 202425.8527.8525.0027.0027.00618,759
21 May 202426.8527.3025.8525.9025.90239,667
20 May 202427.2029.3526.4026.8026.80450,802
20 May 20247.637685:6.637685 Stock split
19 May 202427.7227.7227.7227.7227.72-
16 May 202428.9429.0727.7227.7227.72429,014
15 May 202428.9429.2428.6828.9428.94313,830
14 May 202430.2430.3328.9828.9828.98715,609
13 May 202430.8130.8129.7729.9429.94616,442
12 May 202429.9430.9829.5030.4230.421,325,692
09 May 202430.1630.5528.8128.9428.94645,710
08 May 202429.6830.0729.5529.9829.98308,790
07 May 202430.1630.3329.5029.6829.68259,294
06 May 202429.8130.4229.7230.1130.11266,322
05 May 202429.7229.7229.4229.6429.6493,493
02 May 202430.6830.6829.4629.5529.55284,961
01 May 202429.3730.5929.3730.5530.55410,937
30 Apr 202429.2429.8529.1129.5029.50214,264
29 Apr 202428.5129.2928.5129.0329.03118,038
28 Apr 202429.1629.1629.1629.1629.16-
25 Apr 202428.8129.6828.3329.1629.16362,470
24 Apr 202430.2430.2928.9428.9828.98412,881
23 Apr 202430.1130.3329.5030.2030.20290,920
22 Apr 202430.8530.8529.7730.1130.11490,335
21 Apr 202429.8131.0329.8130.4630.46595,260
18 Apr 202430.0730.3329.6429.9029.90264,802
17 Apr 202430.3330.4229.7230.1130.11353,251
16 Apr 202430.6830.7229.9830.3730.37461,624
15 Apr 202430.4631.1630.2030.8530.85376,726
14 Apr 202430.7730.7730.7730.7730.77-
04 Apr 202431.1131.2030.4230.7730.77401,188
03 Apr 202430.5930.9830.0730.9430.94324,641
02 Apr 202431.2431.2429.2430.5530.55959,951
01 Apr 202429.9430.9029.5530.9030.90426,738
31 Mar 202430.6330.6328.8530.0330.03942,775
28 Mar 202431.2931.2930.2030.6330.63462,074
27 Mar 202430.8131.6330.4631.2931.29529,256
26 Mar 202432.5532.6830.9031.0331.031,034,865
25 Mar 202432.3733.0731.8532.6332.63494,558
24 Mar 202433.0733.4232.2032.9832.98483,413
21 Mar 202433.0233.5032.5533.0733.07740,231
20 Mar 202431.4633.2031.4632.9832.981,768,563
19 Mar 202432.0732.0731.2931.5931.59590,517
18 Mar 202432.1132.1631.5032.0732.07877,446
17 Mar 202430.9032.1130.7731.9431.94948,566
14 Mar 202431.2931.6330.9031.0331.03556,767
13 Mar 202430.3731.7230.3731.3731.371,342,398
12 Mar 202431.1131.5030.2030.4230.421,115,531
11 Mar 202430.8531.2929.9431.1131.112,093,686
10 Mar 202430.5030.9830.1630.2430.24895,700
07 Mar 202430.0731.0329.5930.6830.682,352,976
06 Mar 202428.4630.1128.1629.9829.983,783,690
05 Mar 202427.3827.3827.3827.3827.38-
04 Mar 202427.7227.9027.1127.3827.38613,976
03 Mar 202428.2928.4627.5927.7227.72538,416
29 Feb 202428.5928.5927.9428.2028.20793,730
28 Feb 202428.9429.5528.4228.5928.592,587,522
27 Feb 202427.6428.4627.2028.2428.241,052,744
26 Feb 202427.8128.0327.2927.7227.72695,130
25 Feb 202427.8528.1127.5527.7727.77522,876
21 Feb 202427.3327.9826.9827.8127.81819,252
20 Feb 202427.7727.9427.4227.5127.51774,082
19 Feb 202428.2028.4227.6427.7727.771,167,885
18 Feb 202428.3328.9828.2428.2428.241,186,799
15 Feb 202427.8528.5927.7728.0728.07800,657
14 Feb 202428.0728.2427.4227.8527.85793,958
13 Feb 202429.2929.9427.9428.0728.072,739,564
12 Feb 202427.9428.9027.9428.5528.552,014,089
11 Feb 202427.1128.2426.9027.8127.812,377,623
08 Feb 202426.7727.5526.7227.2027.201,886,258
07 Feb 202426.7727.5526.7227.2027.201,886,258
06 Feb 202427.2027.2926.3326.4626.46924,887
05 Feb 202425.9027.2025.9026.9026.901,661,094
04 Feb 202425.4225.9025.4225.8125.81253,745
01 Feb 202425.8525.9925.2525.3325.33553,245
31 Jan 202424.9926.3824.9425.8525.851,156,962
30 Jan 202425.9926.0724.6424.9424.941,345,570
29 Jan 202426.3826.7725.8525.9025.901,067,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...