Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 95.15
+0.05 (0.05%)
At close: Mar 3, 2026
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 94.40 | 94.65 | 93.15 | 94.40 | - | -0.74% | 44,887 |
| Mar 2, 2026 | 97.00 | 98.00 | 95.05 | 95.10 | 95.10 | -1.96% | 211,366 |
| Mar 1, 2026 | 92.00 | 98.50 | 91.50 | 97.00 | 97.00 | -2.51% | 91,010 |
| Feb 26, 2026 | 96.00 | 99.50 | 95.35 | 99.50 | 99.50 | 3.65% | 1,394,974 |
| Feb 25, 2026 | 96.10 | 96.85 | 95.10 | 96.00 | 96.00 | -0.10% | 96,544 |
| Feb 24, 2026 | 95.00 | 97.00 | 95.00 | 96.10 | 96.10 | -0.57% | 131,818 |
| Feb 23, 2026 | 96.20 | 96.65 | 94.65 | 96.65 | 96.65 | 0.52% | 150,844 |
| Feb 19, 2026 | 99.35 | 99.35 | 95.50 | 96.15 | 96.15 | -3.22% | 104,554 |
| Feb 18, 2026 | 98.40 | 99.50 | 97.00 | 99.35 | 99.35 | 0.81% | 56,498 |
| Feb 17, 2026 | 99.40 | 99.50 | 98.00 | 98.55 | 98.55 | -0.66% | 99,883 |
| Feb 16, 2026 | 100.90 | 101.10 | 98.75 | 99.20 | 99.20 | -1.68% | 154,113 |
| Feb 15, 2026 | 99.00 | 101.00 | 98.85 | 100.90 | 100.90 | 1.36% | 88,437 |
| Feb 12, 2026 | 99.20 | 99.90 | 98.40 | 99.55 | 99.55 | -0.10% | 232,858 |
| Feb 11, 2026 | 100.60 | 101.10 | 99.00 | 99.65 | 99.65 | -0.94% | 111,304 |
| Feb 10, 2026 | 100.70 | 101.00 | 100.10 | 100.60 | 100.60 | -0.10% | 120,645 |
| Feb 9, 2026 | 100.70 | 101.20 | 99.90 | 100.70 | 100.70 | - | 125,613 |
| Feb 8, 2026 | 101.50 | 102.00 | 100.40 | 100.70 | 100.70 | -0.20% | 101,432 |
| Feb 5, 2026 | 100.80 | 101.90 | 100.20 | 100.90 | 100.90 | 0.10% | 247,391 |
| Feb 4, 2026 | 99.90 | 101.60 | 99.90 | 100.80 | 100.80 | 0.90% | 197,993 |
| Feb 3, 2026 | 101.90 | 102.30 | 99.80 | 99.90 | 99.90 | -1.96% | 263,833 |
| Feb 2, 2026 | 98.40 | 102.20 | 97.45 | 101.90 | 101.90 | 3.66% | 352,120 |
| Feb 1, 2026 | 98.65 | 100.20 | 97.00 | 98.30 | 98.30 | -0.25% | 224,457 |
| Jan 29, 2026 | 98.80 | 100.70 | 98.00 | 98.55 | 98.55 | -0.15% | 448,284 |
| Jan 28, 2026 | 95.30 | 98.95 | 95.20 | 98.70 | 98.70 | 3.79% | 568,150 |
| Jan 27, 2026 | 93.65 | 95.65 | 93.65 | 95.10 | 95.10 | 1.55% | 451,976 |
| Jan 26, 2026 | 94.80 | 94.85 | 93.55 | 93.65 | 93.65 | -0.74% | 229,779 |
| Jan 25, 2026 | 93.70 | 94.60 | 93.50 | 94.35 | 94.35 | 1.23% | 144,421 |
| Jan 22, 2026 | 92.40 | 93.40 | 92.10 | 93.20 | 93.20 | 1.30% | 256,997 |
| Jan 21, 2026 | 91.15 | 92.20 | 91.00 | 92.00 | 92.00 | 0.93% | 245,610 |
| Jan 20, 2026 | 91.50 | 92.20 | 91.05 | 91.15 | 91.15 | -0.38% | 204,934 |
| Jan 19, 2026 | 93.90 | 93.90 | 91.20 | 91.50 | 91.50 | -2.40% | 298,534 |
| Jan 18, 2026 | 92.80 | 93.90 | 92.05 | 93.75 | 93.75 | 2.07% | 76,019 |
| Jan 15, 2026 | 92.85 | 94.00 | 91.80 | 91.85 | 91.85 | -1.08% | 196,134 |
| Jan 14, 2026 | 94.50 | 94.80 | 92.60 | 92.85 | 92.85 | -0.96% | 218,176 |
| Jan 13, 2026 | 93.55 | 94.30 | 92.80 | 93.75 | 93.75 | -0.21% | 342,093 |
| Jan 12, 2026 | 93.30 | 94.40 | 92.65 | 93.95 | 93.95 | 1.13% | 190,379 |
| Jan 11, 2026 | 92.25 | 93.45 | 92.25 | 92.90 | 92.90 | 0.87% | 122,181 |
| Jan 8, 2026 | 93.30 | 93.50 | 91.80 | 92.10 | 92.10 | -1.29% | 211,695 |
| Jan 7, 2026 | 93.50 | 94.70 | 92.10 | 93.30 | 93.30 | 2.30% | 223,545 |
| Jan 6, 2026 | 92.50 | 93.10 | 91.15 | 91.20 | 91.20 | -1.19% | 198,677 |
| Jan 5, 2026 | 95.00 | 95.05 | 91.30 | 92.30 | 92.30 | -2.64% | 253,105 |
| Jan 4, 2026 | 96.00 | 96.15 | 94.50 | 94.80 | 94.80 | -1.71% | 72,787 |
| Jan 1, 2026 | 95.00 | 97.20 | 95.00 | 96.45 | 96.45 | 1.53% | 66,051 |
| Dec 31, 2025 | 92.25 | 95.10 | 92.25 | 95.00 | 95.00 | 3.04% | 128,037 |
| 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 |