Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 92.20
-2.40 (-2.54%)
At close: Dec 30, 2025
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 94.70 | 94.70 | 91.90 | 92.20 | 92.20 | -2.54% | 213,131 |
| Dec 29, 2025 | 93.75 | 94.95 | 93.70 | 94.60 | 94.60 | 1.01% | 103,584 |
| Dec 28, 2025 | 95.70 | 95.70 | 93.65 | 93.65 | 93.65 | -1.94% | 97,006 |
| Dec 25, 2025 | 96.40 | 96.40 | 94.90 | 95.50 | 95.50 | 0.53% | 53,690 |
| Dec 24, 2025 | 96.00 | 96.05 | 94.70 | 95.00 | 95.00 | -0.78% | 126,481 |
| Dec 23, 2025 | 96.05 | 96.45 | 95.70 | 95.75 | 95.75 | -0.10% | 121,257 |
| Dec 22, 2025 | 96.20 | 96.40 | 95.20 | 95.85 | 95.85 | -0.26% | 136,243 |
| Dec 21, 2025 | 95.60 | 97.60 | 95.50 | 96.10 | 96.10 | 0.95% | 133,819 |
| Dec 18, 2025 | 96.00 | 96.45 | 95.15 | 95.20 | 95.20 | -0.26% | 710,210 |
| Dec 17, 2025 | 96.20 | 96.70 | 95.15 | 95.45 | 95.45 | -0.78% | 216,356 |
| Dec 16, 2025 | 99.50 | 100.00 | 96.20 | 96.20 | 96.20 | -3.07% | 367,579 |
| Dec 15, 2025 | 98.25 | 99.25 | 97.10 | 99.25 | 99.25 | 0.40% | 138,950 |
| Dec 14, 2025 | 98.55 | 98.85 | 97.90 | 98.85 | 98.85 | 0.36% | 107,316 |
| Dec 11, 2025 | 100.20 | 100.20 | 97.85 | 98.50 | 98.50 | -1.30% | 366,697 |
| Dec 10, 2025 | 99.65 | 100.20 | 99.45 | 99.80 | 99.80 | 0.50% | 128,299 |
| Dec 9, 2025 | 100.60 | 100.60 | 98.60 | 99.30 | 99.30 | -0.45% | 238,304 |
| Dec 8, 2025 | 102.00 | 102.20 | 99.30 | 99.75 | 99.75 | -3.06% | 204,126 |
| Dec 7, 2025 | 100.90 | 102.90 | 100.90 | 102.90 | 102.90 | 2.59% | 151,565 |
| Dec 4, 2025 | 96.80 | 101.70 | 96.75 | 100.30 | 100.30 | 4.15% | 351,897 |
| Dec 3, 2025 | 97.00 | 97.25 | 95.60 | 96.30 | 96.30 | -0.72% | 342,041 |
| Dec 2, 2025 | 98.85 | 100.00 | 97.00 | 97.00 | 97.00 | -1.87% | 318,756 |
| Dec 1, 2025 | 99.25 | 99.60 | 98.20 | 98.85 | 98.85 | -0.30% | 315,210 |
| Nov 30, 2025 | 100.00 | 100.30 | 99.15 | 99.15 | 99.15 | -0.20% | 119,234 |
| Nov 27, 2025 | 99.80 | 101.00 | 99.20 | 99.35 | 99.35 | 0.35% | 182,892 |
| Nov 26, 2025 | 101.40 | 101.90 | 99.00 | 99.00 | 99.00 | -1.59% | 448,179 |
| Nov 25, 2025 | 102.00 | 104.50 | 100.60 | 100.60 | 100.60 | 0.10% | 698,841 |
| Nov 24, 2025 | 108.50 | 108.70 | 100.50 | 100.50 | 100.50 | -7.80% | 4,429,218 |
| Nov 23, 2025 | 108.60 | 109.70 | 108.50 | 109.00 | 109.00 | 0.46% | 39,934 |
| Nov 20, 2025 | 108.50 | 109.90 | 108.50 | 108.50 | 108.50 | - | 243,014 |
| Nov 19, 2025 | 108.80 | 109.90 | 108.30 | 108.50 | 108.50 | -0.28% | 203,846 |
| Nov 18, 2025 | 108.70 | 109.60 | 108.10 | 108.80 | 108.80 | 0.09% | 160,881 |
| Nov 17, 2025 | 108.60 | 109.40 | 108.20 | 108.70 | 108.70 | - | 144,664 |
| Nov 16, 2025 | 108.00 | 109.40 | 108.00 | 108.70 | 108.70 | - | 48,313 |
| Nov 13, 2025 | 108.30 | 109.90 | 108.10 | 108.70 | 108.70 | 0.65% | 576,148 |
| Nov 12, 2025 | 108.00 | 109.30 | 107.70 | 108.00 | 108.00 | 0.47% | 214,935 |
| Nov 11, 2025 | 110.80 | 111.20 | 107.50 | 107.50 | 107.50 | -2.63% | 319,126 |
| Nov 10, 2025 | 112.00 | 112.00 | 110.40 | 110.40 | 110.40 | -1.43% | 137,228 |
| Nov 9, 2025 | 111.30 | 112.00 | 110.00 | 112.00 | 112.00 | - | 121,239 |
| Nov 6, 2025 | 113.10 | 113.70 | 112.00 | 112.00 | 112.00 | -0.88% | 175,986 |
| Nov 5, 2025 | 114.50 | 114.60 | 113.00 | 113.00 | 113.00 | -1.74% | 97,479 |
| Nov 4, 2025 | 115.90 | 116.00 | 114.40 | 115.00 | 115.00 | -0.26% | 100,558 |
| Nov 3, 2025 | 116.20 | 116.70 | 115.20 | 115.30 | 115.30 | -0.69% | 90,646 |
| Nov 2, 2025 | 116.00 | 116.80 | 115.80 | 116.10 | 116.10 | 0.09% | 42,274 |
| Oct 30, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.26% | 105,418 |
| 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 |