RELATED ANNOUNCEMENTS
Al Hassan Ghazi Ibrahim Shaker Co.
Trading name: SHAKER
Sector: Consumer Discretionary | Industry Group: Retailing
Main Market
0
PRICE
0%
CHANGE
1443/05/19 23/12/2021 08:04:05
1443/05/12 16/12/2021 15:32:31
1443/04/06 11/11/2021 09:34:43
1443/04/05 10/11/2021 15:35:19
1443/03/27 02/11/2021 15:46:22
| DATE | OPEN | HIGH | LOW | CLOSE | CHANGE | % CHANGE | VOLUME TRADED | VALUE TRADED (SAR) | NO. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-27 | 22.22 | 22.72 | 22.20 | 22.72 | 0.42 | 1.88 | 1,227,442 | 27,562,583.14 | 2,548 |
| 2021-12-26 | 23.00 | 23.18 | 22.30 | 22.30 | -0.70 | -3.04 | 980,275 | 22,275,762.78 | 2,336 |
| 2021-12-23 | 23.90 | 23.98 | 22.98 | 23.00 | -0.24 | -1.03 | 2,072,613 | 48,733,559.92 | 4,222 |
| 2021-12-22 | 24.00 | 24.14 | 23.24 | 23.24 | -0.72 | -3.01 | 1,261,475 | 29,975,074.14 | 2,525 |
| 2021-12-21 | 24.02 | 24.16 | 23.90 | 23.96 | 0.06 | 0.25 | 810,369 | 19,447,601.32 | 1,791 |
| 2021-12-20 | 23.90 | 24.20 | 23.52 | 23.90 | -0.06 | -0.25 | 1,464,562 | 34,979,489.42 | 3,276 |
| 2021-12-19 | 24.70 | 25.40 | 23.90 | 23.96 | -0.74 | -3.00 | 4,085,756 | 101,771,820.16 | 7,032 |
| 2021-12-16 | 25.20 | 25.25 | 24.58 | 24.70 | -0.30 | -1.20 | 3,059,624 | 76,311,797.59 | 6,002 |
| 2021-12-15 | 24.10 | 25.00 | 23.84 | 25.00 | 0.90 | 3.73 | 3,391,764 | 83,125,589.28 | 5,293 |
| 2021-12-14 | 24.24 | 24.36 | 23.54 | 24.10 | -0.16 | -0.66 | 2,031,157 | 48,775,152.92 | 3,745 |
| 2021-12-13 | 24.14 | 24.72 | 23.82 | 24.26 | 0.42 | 1.76 | 3,880,122 | 94,307,579.04 | 6,060 |
| 2021-12-12 | 23.04 | 24.12 | 23.02 | 23.84 | 0.64 | 2.76 | 3,213,845 | 76,215,373.06 | 5,261 |
| 2021-12-09 | 23.42 | 23.42 | 22.94 | 23.20 | 0.08 | 0.35 | 1,219,473 | 28,280,377.82 | 2,367 |
| 2021-12-08 | 23.20 | 23.74 | 22.80 | 23.12 | -0.02 | -0.09 | 3,229,367 | 75,143,649.02 | 5,439 |
| 2021-12-07 | 23.50 | 23.66 | 22.86 | 23.14 | -0.14 | -0.60 | 3,537,286 | 82,180,983.04 | 6,246 |
| 2021-12-06 | 21.80 | 23.72 | 21.80 | 23.28 | 1.50 | 6.89 | 6,225,103 | 143,405,035.32 | 9,188 |
| 2021-12-05 | 21.16 | 21.78 | 21.16 | 21.78 | 0.96 | 4.61 | 1,106,789 | 23,767,260.22 | 2,227 |
| 2021-12-02 | 20.76 | 21.20 | 20.68 | 20.82 | 0.04 | 0.19 | 1,009,480 | 21,199,988.82 | 1,979 |
| 2021-12-01 | 20.92 | 21.30 | 20.44 | 20.78 | -0.14 | -0.67 | 2,183,232 | 45,658,609.08 | 3,837 |
| 2021-11-30 | 19.80 | 21.20 | 19.76 | 20.92 | 0.88 | 4.39 | 2,231,483 | 45,631,173.36 | 3,539 |
| 2021-11-29 | 20.54 | 20.60 | 19.80 | 20.04 | 0.00 | 0.00 | 1,250,972 | 25,165,953.12 | 2,536 |
| 2021-11-28 | 20.16 | 20.98 | 20.04 | 20.04 | -2.20 | -9.89 | 1,620,987 | 33,390,308.32 | 3,435 |
| 2021-11-25 | 22.02 | 22.46 | 22.00 | 22.24 | 0.22 | 1.00 | 1,044,504 | 23,174,593.52 | 1,708 |
| 2021-11-24 | 22.02 | 22.24 | 22.00 | 22.02 | 0.04 | 0.18 | 758,097 | 16,749,817.92 | 1,348 |
| 2021-11-23 | 21.40 | 22.12 | 21.16 | 21.98 | 0.82 | 3.88 | 1,117,277 | 24,334,001.94 | 2,295 |
| 2021-11-22 | 22.24 | 22.30 | 21.12 | 21.16 | -1.06 | -4.77 | 947,375 | 20,492,443.54 | 2,068 |
| 2021-11-21 | 22.72 | 22.72 | 22.20 | 22.22 | -0.80 | -3.48 | 617,068 | 13,837,693.90 | 1,669 |
| 2021-11-18 | 23.08 | 23.20 | 23.00 | 23.02 | -0.08 | -0.35 | 426,900 | 9,842,543.52 | 986 |
| 2021-11-17 | 23.04 | 23.32 | 22.82 | 23.10 | 0.06 | 0.26 | 522,464 | 12,063,445.34 | 1,489 |
| 2021-11-16 | 23.70 | 23.70 | 23.00 | 23.04 | -0.68 | -2.87 | 615,452 | 14,293,091.12 | 1,648 |