Ghida Al-Sultan Company (TADAWUL:9567)
Saudi Arabia
· Delayed Price · Currency is SAR 27.28
+0.76 (2.87%)
Dec 4, 2025, 1:40 PM AST
Ghida Al-Sultan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | 2,552 |
| Oct 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 52 |
| Oct 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 50 |
| Oct 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 50 |
| Oct 8, 2025 | 32.50 | 33.40 | 32.06 | 32.20 | 32.20 | 0.44% | 4,038 |
| Oct 7, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -3.61% | 813 |
| Oct 6, 2025 | 33.00 | 33.26 | 32.00 | 33.26 | 33.26 | 0.79% | 5,659 |
| Oct 5, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | 1.54% | 331 |
| Oct 2, 2025 | 33.10 | 33.40 | 32.50 | 32.50 | 32.50 | -4.13% | 6,336 |
| Oct 1, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 2,025 |
| Sep 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1,134 |
| Sep 28, 2025 | 33.88 | 33.90 | 33.88 | 33.90 | 33.90 | -1.74% | 1,263 |