Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 104.00
+0.10 (0.10%)
May 4, 2026, 3:18 PM AST
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 105.00 | 105.00 | 103.80 | 103.90 | 103.90 | -1.05% | 75,163 |
| Apr 30, 2026 | 106.30 | 106.80 | 104.90 | 105.00 | 105.00 | -1.87% | 121,094 |
| Apr 29, 2026 | 105.30 | 107.20 | 104.20 | 107.00 | 107.00 | 1.52% | 138,839 |
| Apr 28, 2026 | 105.50 | 105.60 | 104.00 | 105.40 | 105.40 | -0.09% | 59,897 |
| Apr 27, 2026 | 104.30 | 105.50 | 103.30 | 105.50 | 105.50 | 1.54% | 114,113 |
| Apr 26, 2026 | 102.70 | 104.60 | 102.70 | 103.90 | 103.90 | 1.37% | 59,250 |
| Apr 23, 2026 | 103.40 | 104.60 | 102.50 | 102.50 | 102.50 | -0.87% | 95,723 |
| Apr 22, 2026 | 105.90 | 106.10 | 102.50 | 103.40 | 103.40 | -2.36% | 191,630 |
| Apr 21, 2026 | 106.40 | 107.40 | 105.80 | 105.90 | 105.90 | -0.66% | 104,098 |
| Apr 20, 2026 | 108.00 | 108.30 | 106.40 | 106.60 | 106.60 | -1.30% | 90,619 |
| Apr 19, 2026 | 107.70 | 108.80 | 107.00 | 108.00 | 108.00 | 0.28% | 66,523 |
| Apr 16, 2026 | 109.20 | 109.70 | 107.70 | 107.70 | 107.70 | -1.37% | 128,978 |
| Apr 15, 2026 | 107.50 | 110.00 | 107.50 | 109.20 | 109.20 | 0.83% | 233,439 |
| Apr 14, 2026 | 108.80 | 109.50 | 108.00 | 108.30 | 108.30 | -0.37% | 165,932 |
| Apr 13, 2026 | 105.00 | 108.70 | 105.00 | 108.70 | 108.70 | 3.82% | 337,394 |
| Apr 12, 2026 | 105.00 | 105.80 | 104.40 | 104.70 | 104.70 | -0.29% | 68,260 |
| Apr 9, 2026 | 105.90 | 105.90 | 104.20 | 105.00 | 105.00 | -0.94% | 117,349 |
| Apr 8, 2026 | 105.10 | 106.00 | 104.60 | 106.00 | 106.00 | 1.92% | 85,452 |
| Apr 7, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.67% | 110,151 |
| Apr 6, 2026 | 104.80 | 105.90 | 104.60 | 104.70 | 104.70 | -0.29% | 58,256 |
| Apr 5, 2026 | 105.80 | 105.80 | 104.50 | 105.00 | 105.00 | -0.76% | 90,450 |
| Apr 2, 2026 | 106.00 | 106.10 | 104.90 | 105.80 | 105.80 | -0.09% | 129,200 |
| Apr 1, 2026 | 105.00 | 106.30 | 104.70 | 105.90 | 105.90 | 0.76% | 189,367 |
| Mar 31, 2026 | 104.00 | 105.40 | 103.90 | 105.10 | 105.10 | 1.15% | 148,284 |
| Mar 30, 2026 | 104.00 | 105.00 | 103.50 | 103.90 | 103.90 | -3.35% | 233,652 |
| Mar 29, 2026 | 108.00 | 108.60 | 107.00 | 107.50 | 104.50 | 1.70% | 314,209 |
| Mar 26, 2026 | 104.20 | 106.50 | 104.00 | 105.70 | 102.75 | 1.63% | 212,246 |
| Mar 25, 2026 | 102.10 | 104.50 | 102.10 | 104.00 | 101.10 | 1.96% | 190,997 |
| Mar 24, 2026 | 103.50 | 104.40 | 100.20 | 102.00 | 99.15 | -1.54% | 260,372 |
| Mar 16, 2026 | 105.00 | 105.50 | 102.40 | 103.60 | 100.71 | -1.33% | 333,640 |
| Mar 15, 2026 | 107.80 | 107.90 | 104.10 | 105.00 | 102.07 | -1.41% | 88,232 |
| Mar 12, 2026 | 107.00 | 108.00 | 106.20 | 106.50 | 103.53 | -0.47% | 134,284 |
| Mar 11, 2026 | 106.00 | 107.60 | 105.90 | 107.00 | 104.01 | 1.04% | 131,048 |
| Mar 10, 2026 | 104.00 | 106.80 | 104.00 | 105.90 | 102.94 | 2.62% | 247,095 |
| Mar 9, 2026 | 102.20 | 104.90 | 101.00 | 103.20 | 100.32 | 0.98% | 754,555 |
| Mar 8, 2026 | 97.95 | 102.20 | 97.95 | 102.20 | 99.35 | 4.39% | 114,230 |
| Mar 5, 2026 | 98.90 | 99.70 | 97.60 | 97.90 | 95.17 | -0.10% | 137,139 |
| Mar 4, 2026 | 95.10 | 98.00 | 95.10 | 98.00 | 95.27 | 3.00% | 130,999 |
| Mar 3, 2026 | 94.40 | 95.50 | 93.15 | 95.15 | 92.49 | 0.05% | 105,823 |
| Mar 2, 2026 | 97.00 | 98.00 | 95.05 | 95.10 | 92.45 | -1.96% | 211,366 |
| Mar 1, 2026 | 92.00 | 98.50 | 91.50 | 97.00 | 94.29 | -2.51% | 91,010 |
| Feb 26, 2026 | 96.00 | 99.50 | 95.35 | 99.50 | 96.72 | 3.65% | 1,394,974 |
| Feb 25, 2026 | 96.10 | 96.85 | 95.10 | 96.00 | 93.32 | -0.10% | 96,544 |
| Feb 24, 2026 | 95.00 | 97.00 | 95.00 | 96.10 | 93.42 | -0.57% | 131,818 |
| Feb 23, 2026 | 96.20 | 96.65 | 94.65 | 96.65 | 93.95 | 0.52% | 150,844 |
| Feb 19, 2026 | 99.35 | 99.35 | 95.50 | 96.15 | 93.47 | -3.22% | 104,554 |
| Feb 18, 2026 | 98.40 | 99.50 | 97.00 | 99.35 | 96.58 | 0.81% | 56,498 |
| Feb 17, 2026 | 99.40 | 99.50 | 98.00 | 98.55 | 95.80 | -0.66% | 99,883 |
| Feb 16, 2026 | 100.90 | 101.10 | 98.75 | 99.20 | 96.43 | -1.68% | 154,113 |
| Feb 15, 2026 | 99.00 | 101.00 | 98.85 | 100.90 | 98.08 | 1.36% | 88,437 |