Al Gassim Investment Holding Company (TADAWUL:6020)
Saudi Arabia
· Delayed Price · Currency is SAR 16.35
+0.25 (1.55%)
At close: Dec 4, 2025
TADAWUL:6020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 16.40 | 16.41 | 16.21 | 16.24 | 16.24 | -1.58% | 11,218 |
| Nov 30, 2025 | 16.46 | 16.65 | 16.20 | 16.50 | 16.50 | 0.36% | 24,291 |
| Nov 27, 2025 | 16.59 | 16.67 | 16.20 | 16.44 | 16.44 | 0.55% | 45,788 |
| Nov 26, 2025 | 16.50 | 16.98 | 16.35 | 16.35 | 16.35 | 1.55% | 88,427 |
| Nov 25, 2025 | 16.60 | 16.86 | 16.00 | 16.10 | 16.10 | -3.59% | 65,025 |
| Nov 24, 2025 | 16.75 | 16.90 | 16.61 | 16.70 | 16.70 | -0.30% | 22,187 |
| Nov 23, 2025 | 17.00 | 17.00 | 16.66 | 16.75 | 16.75 | -1.82% | 49,568 |
| Nov 20, 2025 | 17.12 | 17.19 | 17.03 | 17.06 | 17.06 | 0.35% | 17,243 |
| Nov 19, 2025 | 16.81 | 17.30 | 16.81 | 17.00 | 17.00 | 0.29% | 31,802 |
| Nov 18, 2025 | 17.01 | 17.01 | 16.80 | 16.95 | 16.95 | -0.35% | 44,605 |
| Nov 17, 2025 | 16.70 | 17.20 | 16.70 | 17.01 | 17.01 | 0.89% | 51,484 |
| Nov 16, 2025 | 17.22 | 17.22 | 16.20 | 16.86 | 16.86 | -2.09% | 36,680 |
| Nov 13, 2025 | 17.30 | 17.41 | 17.22 | 17.22 | 17.22 | -0.98% | 16,869 |
| Nov 12, 2025 | 17.40 | 17.70 | 17.35 | 17.39 | 17.39 | -0.06% | 45,223 |
| Nov 11, 2025 | 17.60 | 17.69 | 17.40 | 17.40 | 17.40 | -1.14% | 29,205 |
| Nov 10, 2025 | 17.60 | 17.80 | 17.44 | 17.60 | 17.60 | 0.34% | 50,403 |
| Nov 9, 2025 | 17.50 | 17.63 | 17.35 | 17.54 | 17.54 | -0.11% | 61,497 |
| Nov 6, 2025 | 17.50 | 17.74 | 17.50 | 17.56 | 17.56 | 0.34% | 38,270 |
| Nov 5, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.18% | 47,582 |
| Nov 4, 2025 | 18.12 | 18.17 | 17.70 | 17.89 | 17.89 | -1.27% | 45,137 |
| Nov 3, 2025 | 18.32 | 18.56 | 18.08 | 18.12 | 18.12 | -1.09% | 109,223 |
| Nov 2, 2025 | 18.50 | 18.51 | 18.32 | 18.32 | 18.32 | -1.08% | 61,744 |
| Oct 30, 2025 | 18.30 | 18.63 | 18.23 | 18.52 | 18.52 | 1.20% | 167,979 |
| Oct 29, 2025 | 18.70 | 18.90 | 18.05 | 18.30 | 18.30 | -0.44% | 143,918 |
| Oct 28, 2025 | 18.70 | 18.89 | 18.36 | 18.38 | 18.38 | -1.71% | 117,596 |
| Oct 27, 2025 | 18.67 | 19.03 | 18.65 | 18.70 | 18.70 | 0.11% | 100,696 |
| Oct 26, 2025 | 18.80 | 19.14 | 18.63 | 18.68 | 18.68 | -0.74% | 109,469 |
| Oct 23, 2025 | 18.31 | 19.00 | 18.31 | 18.82 | 18.82 | 2.79% | 133,392 |
| Oct 22, 2025 | 19.04 | 19.06 | 18.24 | 18.31 | 18.31 | -3.93% | 169,361 |
| Oct 21, 2025 | 19.10 | 19.48 | 19.04 | 19.06 | 19.06 | -0.21% | 162,683 |
| Oct 20, 2025 | 18.67 | 19.45 | 18.67 | 19.10 | 19.10 | 2.30% | 228,311 |
| Oct 19, 2025 | 18.80 | 19.21 | 18.67 | 18.67 | 18.67 | -1.22% | 92,431 |
| Oct 16, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -0.58% | 171,228 |
| Oct 15, 2025 | 19.05 | 19.55 | 18.85 | 19.01 | 19.01 | -0.21% | 278,005 |
| Oct 14, 2025 | 18.85 | 19.15 | 18.57 | 19.05 | 19.05 | 1.06% | 212,862 |
| Oct 13, 2025 | 18.55 | 18.86 | 18.41 | 18.85 | 18.85 | 2.06% | 140,644 |
| Oct 12, 2025 | 18.41 | 18.51 | 18.02 | 18.47 | 18.47 | 0.33% | 56,733 |
| Oct 9, 2025 | 18.42 | 18.51 | 18.22 | 18.41 | 18.41 | -0.05% | 63,594 |
| Oct 8, 2025 | 18.30 | 18.72 | 18.30 | 18.42 | 18.42 | 0.66% | 237,183 |
| Oct 7, 2025 | 18.38 | 18.48 | 18.17 | 18.30 | 18.30 | -0.27% | 70,343 |
| Oct 6, 2025 | 18.37 | 18.49 | 18.31 | 18.35 | 18.35 | -0.11% | 72,353 |
| Oct 5, 2025 | 18.53 | 18.89 | 18.25 | 18.37 | 18.37 | 0.77% | 193,396 |
| Oct 2, 2025 | 18.70 | 18.98 | 18.20 | 18.23 | 18.23 | -3.24% | 176,129 |
| Oct 1, 2025 | 19.00 | 19.00 | 18.70 | 18.84 | 18.84 | -0.84% | 94,313 |
| Sep 30, 2025 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | - | 951,790 |
| Sep 29, 2025 | 18.49 | 19.35 | 18.25 | 19.00 | 19.00 | 2.76% | 397,250 |
| Sep 28, 2025 | 18.75 | 18.84 | 18.40 | 18.49 | 18.49 | -1.39% | 173,152 |