Australia markets close in 5 hours 32 minutes

Al Hassan Ghazi Ibrahim Shaker Company (1214.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
34.00-1.15 (-3.27%)
At close: 03:13PM AST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202435.3035.3033.9034.0034.00247,652
01 May 202433.8035.2033.8035.1535.15357,134
30 Apr 202433.6534.3533.5033.9533.95186,211
29 Apr 202432.8033.7032.8033.4033.40102,584
28 Apr 202433.5533.5533.5533.5533.55-
25 Apr 202433.1534.1532.6033.5533.55315,012
24 Apr 202434.8034.8533.3033.3533.35358,823
23 Apr 202434.6534.9033.9534.7534.75252,830
22 Apr 202435.5035.5034.2534.6534.65426,136
21 Apr 202434.3035.7034.3035.0535.05517,323
18 Apr 202434.6034.9034.1034.4034.40230,132
17 Apr 202434.9035.0034.2034.6534.65307,000
16 Apr 202435.3035.3534.5034.9534.95401,184
15 Apr 202435.0535.8534.7535.5035.50327,402
14 Apr 2024------
04 Apr 202435.8035.9035.0035.4035.40348,661
03 Apr 202435.2035.6534.6035.6035.60282,136
02 Apr 202435.9535.9533.6535.1535.15834,265
01 Apr 202434.4535.5534.0035.5535.55370,866
31 Mar 202435.2535.2533.2034.5534.55819,338
28 Mar 202436.0036.0034.7535.2535.25401,575
27 Mar 202435.4536.4035.0536.0036.00459,961
26 Mar 202437.4537.6035.5535.7035.70899,371
25 Mar 202437.2538.0536.6537.5537.55429,806
24 Mar 202438.0538.4537.0537.9537.95420,120
21 Mar 202438.0038.5537.4538.0538.05643,313
20 Mar 202436.2038.2036.2037.9537.951,537,006
19 Mar 202436.9036.9036.0036.3536.35513,201
18 Mar 202436.9537.0036.2536.9036.90762,563
17 Mar 202435.5536.9535.4036.7536.75824,371
14 Mar 202436.0036.4035.5535.7035.70483,870
13 Mar 202434.9536.5034.9536.1036.101,166,639
12 Mar 202435.8036.2534.7535.0035.00969,475
11 Mar 202435.5036.0034.4535.8035.801,819,561
10 Mar 202435.1035.6534.7034.8034.80778,427
07 Mar 202434.6035.7034.0535.3035.302,044,902
06 Mar 202432.7534.6532.4034.5034.503,288,293
05 Mar 202431.5031.5031.5031.5031.50-
04 Mar 202431.9032.1031.2031.5031.50533,589
03 Mar 202432.5532.7531.7531.9031.90467,922
29 Feb 202432.9032.9032.1532.4532.45689,808
28 Feb 202433.3034.0032.7032.9032.902,248,739
27 Feb 202431.8032.7531.3032.5032.50914,909
26 Feb 202432.0032.2531.4031.9031.90604,117
25 Feb 202432.0532.3531.7031.9531.95454,416
21 Feb 202431.4532.2031.0532.0032.00711,988
20 Feb 202431.9532.1531.5531.6531.65672,732
19 Feb 202432.4532.7031.8031.9531.951,014,975
18 Feb 202432.6033.3532.5032.5032.501,031,412
15 Feb 202432.0532.9031.9532.3032.30695,828
14 Feb 202432.3032.5031.5532.0532.05690,006
13 Feb 202433.7034.4532.1532.3032.302,380,874
12 Feb 202432.1533.2532.1532.8532.851,750,385
11 Feb 202431.2032.5030.9532.0032.002,066,322
08 Feb 202430.8031.7030.7531.3031.301,639,291
07 Feb 202430.8031.7030.7531.3031.301,639,291
06 Feb 202431.3031.4030.3030.4530.45803,792
05 Feb 202429.8031.3029.8030.9530.951,443,608
04 Feb 202429.2529.8029.2529.7029.70220,523
01 Feb 202429.7529.9029.0529.1529.15480,809
31 Jan 202428.7530.3528.7029.7529.751,005,482
30 Jan 202429.9030.0028.3528.7028.701,169,395
29 Jan 202430.3530.8029.7529.8029.80928,096
28 Jan 202430.7030.9030.2530.3030.30720,980
25 Jan 202430.9531.1530.3530.7030.70676,669
24 Jan 202430.7531.1530.3030.9530.95840,764
23 Jan 202430.6531.3530.2030.2530.252,281,485
22 Jan 202430.0030.0030.0030.0030.00-
21 Jan 202429.9030.6029.6530.0030.00730,456
18 Jan 202430.4530.7029.3529.9029.901,432,563
17 Jan 202430.2531.1029.9030.4030.401,450,123
16 Jan 202431.4531.6530.5030.5530.55988,883
15 Jan 202431.9032.0031.1031.4531.451,485,756
14 Jan 202431.5532.3031.0031.8031.802,263,946
11 Jan 202430.2031.7530.2031.6031.603,068,633
10 Jan 202429.6031.3029.4530.1030.104,116,286
09 Jan 202427.8529.4527.8529.4029.402,420,631
08 Jan 202427.6028.5027.5527.9527.95884,514
07 Jan 202428.0028.4027.6527.6527.65472,110
04 Jan 202427.5028.3027.2027.9527.95612,429
03 Jan 202428.3028.8027.4527.4527.45962,137
02 Jan 202428.0028.4527.4028.1028.101,114,182
01 Jan 202427.8528.1027.6027.7527.75454,421
31 Dec 202328.1028.3527.9027.9527.95570,449
28 Dec 202327.1028.4027.0028.0528.053,268,808
27 Dec 202326.4527.0026.3026.9026.90515,065
26 Dec 202326.8026.9026.3026.4526.45643,618
25 Dec 202327.0527.2526.8026.8026.80400,034
24 Dec 202326.7527.2526.7027.0027.00926,893
21 Dec 202326.2026.7025.7526.5526.55785,645
20 Dec 202325.6526.4025.6526.2026.20533,127
19 Dec 202325.7526.2025.5525.7525.75309,883
18 Dec 202325.8026.2525.5025.7525.75356,847
17 Dec 202326.0026.5025.9025.9025.90729,995
14 Dec 202325.5025.9525.2025.9025.90518,714
13 Dec 202325.8025.8525.2025.3525.35930,449
12 Dec 202325.0525.5024.9025.0525.05332,566
11 Dec 202325.9025.9024.9025.2025.20737,031
10 Dec 202324.4825.8024.4625.7525.751,528,788
07 Dec 202324.0024.3223.8224.2224.22348,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...