Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 93.00
+2.30 (2.54%)
Nov 5, 2026, 3:19 PM AST
Nahdi Medical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 90.80 | 93.40 | 90.80 | 93.00 | 93.00 | 2.54% | 223,909 |
| Nov 4, 2026 | 90.05 | 91.60 | 90.05 | 90.70 | 90.70 | 0.72% | 103,422 |
| Nov 3, 2026 | 91.35 | 91.85 | 90.00 | 90.05 | 90.05 | -1.04% | 116,261 |
| Nov 2, 2026 | 90.90 | 91.80 | 90.00 | 91.00 | 91.00 | 0.11% | 131,353 |
| Nov 1, 2026 | 90.20 | 91.20 | 89.40 | 90.90 | 90.90 | -0.33% | 188,814 |
| Oct 29, 2026 | 90.95 | 92.25 | 89.75 | 91.20 | 91.20 | 0.22% | 246,123 |
| Oct 28, 2026 | 84.60 | 91.15 | 84.55 | 91.00 | 91.00 | 9.77% | 552,486 |
| Oct 27, 2026 | 87.15 | 89.45 | 82.90 | 82.90 | 82.90 | -4.82% | 402,863 |
| Oct 26, 2026 | 82.00 | 87.25 | 82.00 | 87.10 | 87.10 | 6.22% | 233,836 |
| Oct 25, 2026 | 85.00 | 85.45 | 81.10 | 82.00 | 82.00 | -3.98% | 205,907 |
| Oct 22, 2026 | 87.65 | 87.70 | 84.90 | 85.40 | 85.40 | -2.51% | 116,341 |
| Oct 21, 2026 | 87.90 | 88.20 | 87.25 | 87.60 | 87.60 | -0.28% | 41,348 |
| Oct 20, 2026 | 88.70 | 88.70 | 87.00 | 87.85 | 87.85 | -0.45% | 44,414 |
| Oct 19, 2026 | 89.15 | 89.30 | 88.00 | 88.25 | 88.25 | -0.95% | 55,457 |
| Oct 18, 2026 | 87.25 | 89.25 | 87.25 | 89.10 | 89.10 | 2.12% | 58,232 |
| Oct 15, 2026 | 86.65 | 87.25 | 86.10 | 87.25 | 87.25 | 0.75% | 51,127 |
| Oct 14, 2026 | 89.70 | 89.70 | 86.30 | 86.60 | 86.60 | -3.19% | 139,865 |
| Oct 13, 2026 | 89.55 | 89.65 | 88.75 | 89.45 | 89.45 | -0.06% | 78,334 |
| Oct 12, 2026 | 90.70 | 90.95 | 89.15 | 89.50 | 89.50 | -2.29% | 101,193 |
| Oct 11, 2026 | 90.25 | 91.60 | 89.90 | 91.60 | 91.60 | 0.77% | 54,637 |
| Oct 8, 2026 | 91.45 | 91.50 | 90.50 | 90.90 | 90.90 | -0.66% | 40,329 |
| Oct 7, 2026 | 91.40 | 91.60 | 91.25 | 91.50 | 91.50 | 0.33% | 28,578 |
| Oct 6, 2026 | 90.55 | 91.50 | 90.45 | 91.20 | 91.20 | 1.05% | 48,174 |
| Oct 5, 2026 | 90.80 | 90.80 | 90.00 | 90.25 | 90.25 | -0.61% | 64,613 |
| Oct 4, 2026 | 91.10 | 91.80 | 90.70 | 90.80 | 90.80 | -0.33% | 57,236 |
| Oct 1, 2026 | 91.05 | 91.40 | 90.95 | 91.10 | 91.10 | 0.11% | 50,543 |
| Sep 30, 2026 | 91.00 | 91.45 | 91.00 | 91.00 | 91.00 | 0.05% | 50,204 |
| Sep 29, 2026 | 91.20 | 91.30 | 90.75 | 90.95 | 90.95 | -0.27% | 40,874 |
| Sep 28, 2026 | 91.55 | 92.05 | 91.00 | 91.20 | 91.20 | -0.38% | 258,450 |
| Sep 27, 2026 | 91.40 | 91.85 | 91.00 | 91.55 | 91.55 | 0.11% | 30,393 |
| Sep 24, 2026 | 91.05 | 91.60 | 91.00 | 91.45 | 91.45 | 0.33% | 38,594 |
| Sep 22, 2026 | 91.05 | 91.80 | 90.75 | 91.15 | 91.15 | -1.67% | 71,373 |
| Sep 21, 2026 | 90.50 | 92.70 | 90.50 | 92.70 | 92.70 | 2.37% | 88,354 |
| Sep 20, 2026 | 90.70 | 90.85 | 89.90 | 90.55 | 90.55 | -0.17% | 79,424 |
| Sep 17, 2026 | 90.80 | 93.00 | 90.70 | 90.70 | 90.70 | -0.17% | 203,490 |
| Sep 16, 2026 | 90.30 | 91.10 | 90.30 | 90.85 | 90.85 | 0.61% | 58,002 |
| Sep 15, 2026 | 90.60 | 90.85 | 90.25 | 90.30 | 90.30 | -0.33% | 131,152 |
| Sep 14, 2026 | 91.20 | 91.20 | 90.40 | 90.60 | 90.60 | -0.66% | 62,648 |
| Sep 13, 2026 | 91.00 | 91.55 | 90.70 | 91.20 | 91.20 | -0.49% | 95,891 |
| Sep 10, 2026 | 92.50 | 92.65 | 91.45 | 91.65 | 91.65 | -1.35% | 143,607 |
| Sep 9, 2026 | 92.20 | 93.05 | 91.75 | 92.90 | 92.90 | - | 173,363 |
| Sep 8, 2026 | 92.10 | 92.90 | 92.00 | 92.90 | 92.90 | 0.87% | 161,636 |
| Sep 7, 2026 | 92.55 | 92.75 | 92.10 | 92.10 | 92.10 | -0.49% | 38,032 |
| Sep 6, 2026 | 91.95 | 93.15 | 91.95 | 92.55 | 92.55 | 0.93% | 119,360 |
| Sep 3, 2026 | 92.65 | 92.70 | 91.60 | 91.70 | 91.70 | -0.97% | 159,027 |
| Sep 2, 2026 | 92.70 | 92.70 | 92.20 | 92.60 | 92.60 | -0.11% | 127,701 |
| Sep 1, 2026 | 93.25 | 93.25 | 92.60 | 92.70 | 92.70 | 0.27% | 49,355 |
| Aug 31, 2026 | 93.40 | 93.40 | 92.45 | 92.45 | 92.45 | -0.86% | 122,320 |
| Aug 30, 2026 | 93.90 | 94.85 | 93.15 | 93.25 | 93.25 | -0.69% | 189,816 |
| Aug 27, 2026 | 94.80 | 94.80 | 93.85 | 93.90 | 93.90 | -0.37% | 86,436 |