Al Hassan Ghazi Ibrahim Shaker Co. 1214

TADAWUL · Saudi Arabia · Distribution Services

SAR 10.30+0.02 (+0.19%)

Market closed· Oct 1, 2026, 12:17 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 10.28	-1.06%	SAR 10.39	SAR 10.47	SAR 10.26	250.78K
2026-09-29	SAR 10.39	-2.35%	SAR 10.69	SAR 10.69	SAR 10.37	376.02K
2026-09-28	SAR 10.64	-1.02%	SAR 10.72	SAR 10.74	SAR 10.63	258.08K
2026-09-27	SAR 10.75	+0.09%	SAR 10.75	SAR 10.77	SAR 10.57	367.63K
2026-09-24	SAR 10.74	-0.46%	SAR 10.80	SAR 10.85	SAR 10.67	224.09K
2026-09-22	SAR 10.79	+1.60%	SAR 10.62	SAR 10.79	SAR 10.62	327.12K
2026-09-21	SAR 10.62	-0.84%	SAR 10.75	SAR 10.78	SAR 10.61	314.74K
2026-09-20	SAR 10.71	-1.92%	SAR 10.82	SAR 10.89	SAR 10.64	406.35K
2026-09-17	SAR 10.92	-0.09%	SAR 10.91	SAR 11.00	SAR 10.80	578.80K
2026-09-16	SAR 10.93	0.00%	SAR 10.95	SAR 11.02	SAR 10.90	438.93K
2026-09-15	SAR 10.93	-3.87%	SAR 11.32	SAR 11.34	SAR 10.91	878.25K
2026-09-14	SAR 11.37	-1.39%	SAR 11.53	SAR 11.56	SAR 11.33	423.56K
2026-09-13	SAR 11.53	-2.54%	SAR 11.81	SAR 11.82	SAR 11.50	619.74K
2026-09-10	SAR 11.83	-1.25%	SAR 11.97	SAR 11.98	SAR 11.81	698.16K
2026-09-09	SAR 11.98	-0.42%	SAR 12.03	SAR 12.07	SAR 11.91	472.24K
2026-09-08	SAR 12.03	-0.74%	SAR 12.10	SAR 12.11	SAR 11.96	786.03K
2026-09-07	SAR 12.12	+0.50%	SAR 12.16	SAR 12.24	SAR 12.10	485.28K
2026-09-06	SAR 12.06	0.00%	SAR 12.06	SAR 12.14	SAR 12.04	463.59K
2026-09-03	SAR 12.06	0.00%	SAR 12.06	SAR 12.14	SAR 12.04	463.59K
2026-09-02	SAR 12.06	-1.07%	SAR 12.20	SAR 12.20	SAR 12.04	917.40K
2026-09-01	SAR 12.19	+0.58%	SAR 12.16	SAR 12.39	SAR 12.13	1.56M
2026-08-31	SAR 12.12	-0.74%	SAR 12.17	SAR 12.28	SAR 12.08	1.53M
2026-08-30	SAR 12.21	+0.49%	SAR 12.24	SAR 12.40	SAR 12.15	2.19M
2026-08-27	SAR 12.15	+1.42%	SAR 12.02	SAR 12.23	SAR 11.98	1.99M
2026-08-26	SAR 11.98	+0.17%	SAR 11.98	SAR 12.05	SAR 11.88	2.02M
2026-08-25	SAR 11.96	-0.99%	SAR 12.07	SAR 12.12	SAR 11.92	1.75M
2026-08-24	SAR 12.08	-0.74%	SAR 12.19	SAR 12.25	SAR 12.07	1.52M
2026-08-23	SAR 12.17	+1.00%	SAR 12.22	SAR 12.43	SAR 12.04	3.00M
2026-08-20	SAR 12.05	+5.52%	SAR 11.58	SAR 12.21	SAR 11.56	8.53M
2026-08-19	SAR 11.42	+0.44%	SAR 11.37	SAR 11.50	SAR 11.28	3.57M
2026-08-18	SAR 11.37	+0.62%	SAR 11.31	SAR 11.47	SAR 11.23	2.90M
2026-08-17	SAR 11.30	-1.99%	SAR 11.44	SAR 11.50	SAR 11.28	1.55M
2026-08-16	SAR 11.53	0.00%	SAR 11.53	SAR 11.53	SAR 11.53	0
2026-08-13	SAR 11.53	-2.12%	SAR 11.75	SAR 11.80	SAR 11.45	2.05M
2026-08-12	SAR 11.78	-1.83%	SAR 12.00	SAR 12.06	SAR 11.74	1.61M
2026-08-11	SAR 12.00	-0.66%	SAR 12.07	SAR 12.16	SAR 11.89	1.33M
2026-08-10	SAR 12.08	-2.11%	SAR 12.30	SAR 12.30	SAR 11.89	1.69M
2026-08-09	SAR 12.34	-2.14%	SAR 12.61	SAR 12.66	SAR 12.25	713.90K
2026-08-06	SAR 12.61	-3.37%	SAR 13.05	SAR 13.05	SAR 12.60	2.18M
2026-08-05	SAR 13.05	+0.38%	SAR 13.00	SAR 13.22	SAR 12.90	2.94M
2026-08-04	SAR 13.00	+5.01%	SAR 12.38	SAR 13.20	SAR 12.29	4.95M
2026-08-03	SAR 12.38	-6.35%	SAR 12.62	SAR 12.69	SAR 12.20	2.33M
2026-08-02	SAR 13.22	+2.01%	SAR 12.96	SAR 13.32	SAR 12.86	1.26M
2026-07-30	SAR 12.96	-1.97%	SAR 13.05	SAR 13.17	SAR 12.85	583.18K
2026-07-29	SAR 13.22	+0.76%	SAR 12.90	SAR 13.30	SAR 12.86	447.81K
2026-07-28	SAR 13.12	-0.38%	SAR 13.16	SAR 13.28	SAR 12.77	877.05K
2026-07-27	SAR 13.17	-0.83%	SAR 13.33	SAR 13.34	SAR 13.06	361.95K
2026-07-26	SAR 13.28	+0.61%	SAR 13.20	SAR 13.37	SAR 13.13	417.04K
2026-07-23	SAR 13.20	+3.29%	SAR 12.80	SAR 13.30	SAR 12.72	590.18K
2026-07-22	SAR 12.78	-1.69%	SAR 13.01	SAR 13.04	SAR 12.76	419.91K
2026-07-21	SAR 13.00	-0.31%	SAR 13.08	SAR 13.10	SAR 13.00	217.00K
2026-07-20	SAR 13.04	-0.46%	SAR 13.10	SAR 13.10	SAR 12.87	388.98K
2026-07-19	SAR 13.10	-1.28%	SAR 13.28	SAR 13.28	SAR 13.00	158.30K
2026-07-16	SAR 13.27	-0.15%	SAR 13.27	SAR 13.30	SAR 13.02	290.03K
2026-07-15	SAR 13.29	+0.15%	SAR 13.27	SAR 13.44	SAR 13.27	327.31K
2026-07-14	SAR 13.27	-1.41%	SAR 13.45	SAR 13.49	SAR 13.27	349.46K
2026-07-13	SAR 13.46	-0.07%	SAR 13.47	SAR 13.49	SAR 13.35	216.48K
2026-07-12	SAR 13.47	-0.15%	SAR 13.50	SAR 13.60	SAR 13.38	360.69K
2026-07-09	SAR 13.49	-0.66%	SAR 13.65	SAR 13.65	SAR 13.49	317.76K
2026-07-08	SAR 13.58	-2.09%	SAR 13.89	SAR 14.00	SAR 13.46	783.94K
2026-07-07	SAR 13.87	+1.24%	SAR 13.71	SAR 14.03	SAR 13.66	845.99K
2026-07-06	SAR 13.70	-2.91%	SAR 14.12	SAR 14.12	SAR 13.66	833.94K
2026-07-05	SAR 14.11	+1.51%	SAR 13.99	SAR 14.12	SAR 13.85	528.20K
2026-07-02	SAR 13.90	-0.07%	SAR 13.92	SAR 14.02	SAR 13.82	379.45K
2026-07-01	SAR 13.91	0.00%	SAR 13.90	SAR 14.00	SAR 13.81	605.60K
2026-06-30	SAR 13.91	+2.28%	SAR 13.60	SAR 13.95	SAR 13.55	611.03K
2026-06-29	SAR 13.60	+0.37%	SAR 13.57	SAR 13.75	SAR 13.34	636.52K
2026-06-28	SAR 13.55	-0.59%	SAR 13.65	SAR 13.69	SAR 13.37	564.40K
2026-06-25	SAR 13.63	-1.87%	SAR 13.83	SAR 13.91	SAR 13.58	502.00K
2026-06-24	SAR 13.89	+0.87%	SAR 13.76	SAR 13.96	SAR 13.72	860.09K
2026-06-23	SAR 13.77	-1.64%	SAR 13.99	SAR 13.99	SAR 13.76	393.61K
2026-06-22	SAR 14.00	+0.72%	SAR 13.91	SAR 14.08	SAR 13.86	531.45K
2026-06-21	SAR 13.90	-2.25%	SAR 14.20	SAR 14.22	SAR 13.87	773.13K
2026-06-18	SAR 14.22	-0.91%	SAR 14.27	SAR 14.36	SAR 14.15	758.64K
2026-06-17	SAR 14.35	-1.03%	SAR 14.54	SAR 14.54	SAR 14.27	447.94K
2026-06-16	SAR 14.50	-1.89%	SAR 14.80	SAR 14.80	SAR 14.49	631.06K
2026-06-15	SAR 14.78	+1.72%	SAR 14.60	SAR 14.87	SAR 14.59	878.97K
2026-06-14	SAR 14.53	+1.32%	SAR 14.47	SAR 14.70	SAR 14.47	639.76K
2026-06-11	SAR 14.34	-0.21%	SAR 14.33	SAR 14.48	SAR 14.30	416.07K
2026-06-10	SAR 14.37	-1.44%	SAR 14.58	SAR 14.58	SAR 14.36	372.26K
2026-06-09	SAR 14.58	+2.17%	SAR 14.30	SAR 14.68	SAR 14.30	365.37K
2026-06-08	SAR 14.27	-1.92%	SAR 14.54	SAR 14.54	SAR 14.10	434.24K
2026-06-07	SAR 14.55	-1.69%	SAR 14.70	SAR 14.73	SAR 14.55	816.00K
2026-06-04	SAR 14.80	+0.07%	SAR 14.75	SAR 14.86	SAR 14.69	391.13K
2026-06-03	SAR 14.79	-0.67%	SAR 14.90	SAR 14.99	SAR 14.74	381.14K
2026-06-02	SAR 14.89	-0.80%	SAR 15.02	SAR 15.05	SAR 14.80	357.89K
2026-06-01	SAR 15.01	+1.76%	SAR 14.74	SAR 15.19	SAR 14.64	890.21K
2026-05-31	SAR 14.75	-0.20%	SAR 14.80	SAR 14.90	SAR 14.70	365.77K
2026-05-28	SAR 14.78	0.00%	SAR 14.78	SAR 14.78	SAR 14.78	0
2026-05-27	SAR 14.78	0.00%	SAR 14.78	SAR 14.78	SAR 14.78	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 10.28	-1.06%	SAR 10.39	SAR 10.47	SAR 10.26	250.78K
2026-09-29	SAR 10.39	-2.35%	SAR 10.69	SAR 10.69	SAR 10.37	376.02K
2026-09-28	SAR 10.64	-1.02%	SAR 10.72	SAR 10.74	SAR 10.63	258.08K
2026-09-27	SAR 10.75	+0.09%	SAR 10.75	SAR 10.77	SAR 10.57	367.63K
2026-09-24	SAR 10.74	-0.46%	SAR 10.80	SAR 10.85	SAR 10.67	224.09K
2026-09-22	SAR 10.79	+1.60%	SAR 10.62	SAR 10.79	SAR 10.62	327.12K
2026-09-21	SAR 10.62	-0.84%	SAR 10.75	SAR 10.78	SAR 10.61	314.74K
2026-09-20	SAR 10.71	-1.92%	SAR 10.82	SAR 10.89	SAR 10.64	406.35K
2026-09-17	SAR 10.92	-0.09%	SAR 10.91	SAR 11.00	SAR 10.80	578.80K
2026-09-16	SAR 10.93	0.00%	SAR 10.95	SAR 11.02	SAR 10.90	438.93K
2026-09-15	SAR 10.93	-3.87%	SAR 11.32	SAR 11.34	SAR 10.91	878.25K
2026-09-14	SAR 11.37	-1.39%	SAR 11.53	SAR 11.56	SAR 11.33	423.56K
2026-09-13	SAR 11.53	-2.54%	SAR 11.81	SAR 11.82	SAR 11.50	619.74K
2026-09-10	SAR 11.83	-1.25%	SAR 11.97	SAR 11.98	SAR 11.81	698.16K
2026-09-09	SAR 11.98	-0.42%	SAR 12.03	SAR 12.07	SAR 11.91	472.24K
2026-09-08	SAR 12.03	-0.74%	SAR 12.10	SAR 12.11	SAR 11.96	786.03K
2026-09-07	SAR 12.12	+0.50%	SAR 12.16	SAR 12.24	SAR 12.10	485.28K
2026-09-06	SAR 12.06	0.00%	SAR 12.06	SAR 12.14	SAR 12.04	463.59K
2026-09-03	SAR 12.06	0.00%	SAR 12.06	SAR 12.14	SAR 12.04	463.59K
2026-09-02	SAR 12.06	-1.07%	SAR 12.20	SAR 12.20	SAR 12.04	917.40K
2026-09-01	SAR 12.19	+0.58%	SAR 12.16	SAR 12.39	SAR 12.13	1.56M
2026-08-31	SAR 12.12	-0.74%	SAR 12.17	SAR 12.28	SAR 12.08	1.53M
2026-08-30	SAR 12.21	+0.49%	SAR 12.24	SAR 12.40	SAR 12.15	2.19M
2026-08-27	SAR 12.15	+1.42%	SAR 12.02	SAR 12.23	SAR 11.98	1.99M
2026-08-26	SAR 11.98	+0.17%	SAR 11.98	SAR 12.05	SAR 11.88	2.02M
2026-08-25	SAR 11.96	-0.99%	SAR 12.07	SAR 12.12	SAR 11.92	1.75M
2026-08-24	SAR 12.08	-0.74%	SAR 12.19	SAR 12.25	SAR 12.07	1.52M
2026-08-23	SAR 12.17	+1.00%	SAR 12.22	SAR 12.43	SAR 12.04	3.00M
2026-08-20	SAR 12.05	+5.52%	SAR 11.58	SAR 12.21	SAR 11.56	8.53M
2026-08-19	SAR 11.42	+0.44%	SAR 11.37	SAR 11.50	SAR 11.28	3.57M
2026-08-18	SAR 11.37	+0.62%	SAR 11.31	SAR 11.47	SAR 11.23	2.90M
2026-08-17	SAR 11.30	-1.99%	SAR 11.44	SAR 11.50	SAR 11.28	1.55M
2026-08-16	SAR 11.53	0.00%	SAR 11.53	SAR 11.53	SAR 11.53	0
2026-08-13	SAR 11.53	-2.12%	SAR 11.75	SAR 11.80	SAR 11.45	2.05M
2026-08-12	SAR 11.78	-1.83%	SAR 12.00	SAR 12.06	SAR 11.74	1.61M
2026-08-11	SAR 12.00	-0.66%	SAR 12.07	SAR 12.16	SAR 11.89	1.33M
2026-08-10	SAR 12.08	-2.11%	SAR 12.30	SAR 12.30	SAR 11.89	1.69M
2026-08-09	SAR 12.34	-2.14%	SAR 12.61	SAR 12.66	SAR 12.25	713.90K
2026-08-06	SAR 12.61	-3.37%	SAR 13.05	SAR 13.05	SAR 12.60	2.18M
2026-08-05	SAR 13.05	+0.38%	SAR 13.00	SAR 13.22	SAR 12.90	2.94M
2026-08-04	SAR 13.00	+5.01%	SAR 12.38	SAR 13.20	SAR 12.29	4.95M
2026-08-03	SAR 12.38	-6.35%	SAR 12.62	SAR 12.69	SAR 12.20	2.33M
2026-08-02	SAR 13.22	+2.01%	SAR 12.96	SAR 13.32	SAR 12.86	1.26M
2026-07-30	SAR 12.96	-1.97%	SAR 13.05	SAR 13.17	SAR 12.85	583.18K
2026-07-29	SAR 13.22	+0.76%	SAR 12.90	SAR 13.30	SAR 12.86	447.81K
2026-07-28	SAR 13.12	-0.38%	SAR 13.16	SAR 13.28	SAR 12.77	877.05K
2026-07-27	SAR 13.17	-0.83%	SAR 13.33	SAR 13.34	SAR 13.06	361.95K
2026-07-26	SAR 13.28	+0.61%	SAR 13.20	SAR 13.37	SAR 13.13	417.04K
2026-07-23	SAR 13.20	+3.29%	SAR 12.80	SAR 13.30	SAR 12.72	590.18K
2026-07-22	SAR 12.78	-1.69%	SAR 13.01	SAR 13.04	SAR 12.76	419.91K
2026-07-21	SAR 13.00	-0.31%	SAR 13.08	SAR 13.10	SAR 13.00	217.00K
2026-07-20	SAR 13.04	-0.46%	SAR 13.10	SAR 13.10	SAR 12.87	388.98K
2026-07-19	SAR 13.10	-1.28%	SAR 13.28	SAR 13.28	SAR 13.00	158.30K
2026-07-16	SAR 13.27	-0.15%	SAR 13.27	SAR 13.30	SAR 13.02	290.03K
2026-07-15	SAR 13.29	+0.15%	SAR 13.27	SAR 13.44	SAR 13.27	327.31K
2026-07-14	SAR 13.27	-1.41%	SAR 13.45	SAR 13.49	SAR 13.27	349.46K
2026-07-13	SAR 13.46	-0.07%	SAR 13.47	SAR 13.49	SAR 13.35	216.48K
2026-07-12	SAR 13.47	-0.15%	SAR 13.50	SAR 13.60	SAR 13.38	360.69K
2026-07-09	SAR 13.49	-0.66%	SAR 13.65	SAR 13.65	SAR 13.49	317.76K
2026-07-08	SAR 13.58	-2.09%	SAR 13.89	SAR 14.00	SAR 13.46	783.94K
2026-07-07	SAR 13.87	+1.24%	SAR 13.71	SAR 14.03	SAR 13.66	845.99K
2026-07-06	SAR 13.70	-2.91%	SAR 14.12	SAR 14.12	SAR 13.66	833.94K
2026-07-05	SAR 14.11	+1.51%	SAR 13.99	SAR 14.12	SAR 13.85	528.20K
2026-07-02	SAR 13.90	-0.07%	SAR 13.92	SAR 14.02	SAR 13.82	379.45K
2026-07-01	SAR 13.91	0.00%	SAR 13.90	SAR 14.00	SAR 13.81	605.60K
2026-06-30	SAR 13.91	+2.28%	SAR 13.60	SAR 13.95	SAR 13.55	611.03K
2026-06-29	SAR 13.60	+0.37%	SAR 13.57	SAR 13.75	SAR 13.34	636.52K
2026-06-28	SAR 13.55	-0.59%	SAR 13.65	SAR 13.69	SAR 13.37	564.40K
2026-06-25	SAR 13.63	-1.87%	SAR 13.83	SAR 13.91	SAR 13.58	502.00K
2026-06-24	SAR 13.89	+0.87%	SAR 13.76	SAR 13.96	SAR 13.72	860.09K
2026-06-23	SAR 13.77	-1.64%	SAR 13.99	SAR 13.99	SAR 13.76	393.61K
2026-06-22	SAR 14.00	+0.72%	SAR 13.91	SAR 14.08	SAR 13.86	531.45K
2026-06-21	SAR 13.90	-2.25%	SAR 14.20	SAR 14.22	SAR 13.87	773.13K
2026-06-18	SAR 14.22	-0.91%	SAR 14.27	SAR 14.36	SAR 14.15	758.64K
2026-06-17	SAR 14.35	-1.03%	SAR 14.54	SAR 14.54	SAR 14.27	447.94K
2026-06-16	SAR 14.50	-1.89%	SAR 14.80	SAR 14.80	SAR 14.49	631.06K
2026-06-15	SAR 14.78	+1.72%	SAR 14.60	SAR 14.87	SAR 14.59	878.97K
2026-06-14	SAR 14.53	+1.32%	SAR 14.47	SAR 14.70	SAR 14.47	639.76K
2026-06-11	SAR 14.34	-0.21%	SAR 14.33	SAR 14.48	SAR 14.30	416.07K
2026-06-10	SAR 14.37	-1.44%	SAR 14.58	SAR 14.58	SAR 14.36	372.26K
2026-06-09	SAR 14.58	+2.17%	SAR 14.30	SAR 14.68	SAR 14.30	365.37K
2026-06-08	SAR 14.27	-1.92%	SAR 14.54	SAR 14.54	SAR 14.10	434.24K
2026-06-07	SAR 14.55	-1.69%	SAR 14.70	SAR 14.73	SAR 14.55	816.00K
2026-06-04	SAR 14.80	+0.07%	SAR 14.75	SAR 14.86	SAR 14.69	391.13K
2026-06-03	SAR 14.79	-0.67%	SAR 14.90	SAR 14.99	SAR 14.74	381.14K
2026-06-02	SAR 14.89	-0.80%	SAR 15.02	SAR 15.05	SAR 14.80	357.89K
2026-06-01	SAR 15.01	+1.76%	SAR 14.74	SAR 15.19	SAR 14.64	890.21K
2026-05-31	SAR 14.75	-0.20%	SAR 14.80	SAR 14.90	SAR 14.70	365.77K
2026-05-28	SAR 14.78	0.00%	SAR 14.78	SAR 14.78	SAR 14.78	0
2026-05-27	SAR 14.78	0.00%	SAR 14.78	SAR 14.78	SAR 14.78	0