Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 116.30
-2.60 (-2.19%)
Oct 29, 2025, 3:17 PM AST
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 116.90 | 117.70 | 115.20 | 116.30 | 116.30 | -2.19% | 193,347 |
| Oct 28, 2025 | 120.60 | 120.90 | 118.90 | 118.90 | 118.90 | -1.41% | 130,659 |
| Oct 27, 2025 | 120.20 | 120.90 | 119.60 | 120.60 | 120.60 | 0.33% | 102,629 |
| Oct 26, 2025 | 119.20 | 120.40 | 119.20 | 120.20 | 120.20 | 0.84% | 39,083 |
| Oct 23, 2025 | 119.00 | 119.20 | 117.70 | 119.20 | 119.20 | 1.62% | 80,606 |
| Oct 22, 2025 | 119.90 | 119.90 | 117.30 | 117.30 | 117.30 | -2.17% | 111,522 |
| Oct 21, 2025 | 120.00 | 120.00 | 118.80 | 119.90 | 119.90 | -0.50% | 87,234 |
| Oct 20, 2025 | 120.50 | 121.00 | 119.40 | 120.50 | 120.50 | 0.17% | 97,424 |
| Oct 19, 2025 | 121.00 | 121.70 | 120.00 | 120.30 | 120.30 | -0.58% | 106,573 |
| Oct 16, 2025 | 121.20 | 122.60 | 120.70 | 121.00 | 121.00 | -0.17% | 127,617 |
| Oct 15, 2025 | 121.50 | 122.70 | 120.70 | 121.20 | 121.20 | -0.16% | 245,328 |
| Oct 14, 2025 | 120.90 | 121.50 | 120.20 | 121.40 | 121.40 | 0.41% | 157,795 |
| Oct 13, 2025 | 122.50 | 122.50 | 120.50 | 120.90 | 120.90 | -0.90% | 148,241 |
| Oct 12, 2025 | 119.00 | 122.40 | 118.60 | 122.00 | 122.00 | 0.83% | 173,531 |
| Oct 9, 2025 | 120.40 | 121.00 | 119.70 | 121.00 | 121.00 | 0.92% | 100,972 |
| Oct 8, 2025 | 120.60 | 121.50 | 119.30 | 119.90 | 119.90 | -0.58% | 124,727 |
| Oct 7, 2025 | 122.00 | 122.20 | 120.50 | 120.60 | 120.60 | -1.15% | 166,487 |
| Oct 6, 2025 | 122.20 | 122.80 | 121.00 | 122.00 | 122.00 | -0.16% | 118,846 |
| Oct 5, 2025 | 121.90 | 123.10 | 121.70 | 122.20 | 122.20 | 0.99% | 103,032 |
| Oct 2, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.65% | 244,365 |
| Oct 1, 2025 | 118.60 | 124.80 | 118.40 | 124.30 | 124.30 | 4.45% | 706,259 |
| Sep 30, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.39% | 629,991 |
| Sep 29, 2025 | 113.80 | 115.20 | 113.00 | 115.10 | 115.10 | 1.14% | 325,742 |
| Sep 28, 2025 | 113.70 | 114.80 | 112.70 | 113.80 | 113.80 | 0.09% | 213,452 |
| Sep 25, 2025 | 115.00 | 115.30 | 112.00 | 113.70 | 113.70 | -0.96% | 244,962 |
| Sep 24, 2025 | 113.50 | 115.50 | 112.50 | 114.80 | 114.80 | 2.14% | 301,180 |
| Sep 22, 2025 | 113.00 | 113.00 | 112.20 | 112.40 | 112.40 | -0.27% | 107,056 |
| Sep 21, 2025 | 112.90 | 113.50 | 112.10 | 112.70 | 112.70 | 0.27% | 100,633 |
| Sep 18, 2025 | 112.40 | 113.00 | 111.90 | 112.40 | 112.40 | 0.27% | 228,997 |
| Sep 17, 2025 | 115.00 | 115.00 | 111.50 | 112.10 | 112.10 | 0.18% | 161,816 |
| Sep 16, 2025 | 112.80 | 112.80 | 111.10 | 111.90 | 111.90 | 0.54% | 88,765 |
| Sep 15, 2025 | 111.30 | 112.10 | 110.60 | 111.30 | 111.30 | -0.09% | 106,318 |
| Sep 14, 2025 | 111.90 | 112.20 | 110.30 | 111.40 | 111.40 | -0.18% | 60,489 |
| Sep 11, 2025 | 112.80 | 113.60 | 111.00 | 111.60 | 111.60 | -2.02% | 161,418 |
| Sep 10, 2025 | 114.50 | 114.60 | 113.00 | 113.90 | 113.90 | -0.70% | 55,342 |
| Sep 9, 2025 | 114.50 | 114.80 | 112.20 | 114.70 | 114.70 | 0.17% | 105,431 |
| Sep 8, 2025 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 101,122 |
| Sep 7, 2025 | 115.30 | 115.70 | 114.90 | 115.50 | 115.50 | 0.17% | 14,822 |
| Sep 4, 2025 | 117.20 | 117.20 | 115.00 | 115.30 | 115.30 | -1.62% | 156,885 |
| Sep 3, 2025 | 116.00 | 117.50 | 116.00 | 117.20 | 117.20 | 0.26% | 84,422 |
| Sep 2, 2025 | 117.30 | 117.50 | 116.00 | 116.90 | 116.90 | -0.09% | 73,689 |
| Sep 1, 2025 | 117.10 | 117.40 | 115.60 | 117.00 | 117.00 | -0.09% | 96,195 |
| Aug 31, 2025 | 115.60 | 117.40 | 115.50 | 117.10 | 117.10 | 1.30% | 47,503 |
| Aug 28, 2025 | 117.60 | 118.10 | 115.60 | 115.60 | 115.60 | -2.53% | 159,833 |
| Aug 27, 2025 | 118.00 | 118.60 | 116.60 | 118.60 | 118.60 | 0.51% | 106,926 |
| Aug 26, 2025 | 115.00 | 118.00 | 114.80 | 118.00 | 118.00 | 3.06% | 476,026 |
| Aug 25, 2025 | 114.70 | 115.70 | 114.10 | 114.50 | 114.50 | -0.09% | 124,329 |
| Aug 24, 2025 | 114.90 | 115.80 | 114.50 | 114.60 | 114.60 | 0.35% | 70,577 |
| Aug 21, 2025 | 114.20 | 114.70 | 113.00 | 114.20 | 114.20 | 0.09% | 162,924 |
| Aug 20, 2025 | 114.90 | 114.90 | 114.10 | 114.10 | 114.10 | -0.70% | 90,334 |