Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia · Delayed Price · Currency is SAR 98.45
+1.05 (1.08%)
May 21, 2026, 3:19 PM AST
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 97.70 | 98.45 | 96.95 | 98.45 | 98.45 | 1.08% | 157,479 |
| May 20, 2026 | 98.55 | 98.85 | 97.25 | 97.40 | 97.40 | -1.12% | 185,627 |
| May 19, 2026 | 98.10 | 98.80 | 98.00 | 98.50 | 98.50 | 0.51% | 48,817 |
| May 18, 2026 | 98.10 | 98.35 | 96.80 | 98.00 | 98.00 | -0.10% | 105,038 |
| May 17, 2026 | 98.75 | 98.75 | 97.85 | 98.10 | 98.10 | -0.51% | 71,899 |
| May 14, 2026 | 98.50 | 99.00 | 98.20 | 98.60 | 98.60 | 0.15% | 125,049 |
| May 13, 2026 | 98.70 | 99.00 | 97.80 | 98.45 | 98.45 | -0.25% | 236,671 |
| May 12, 2026 | 100.20 | 100.40 | 98.70 | 98.70 | 98.70 | -1.10% | 136,381 |
| May 11, 2026 | 102.60 | 102.70 | 99.60 | 99.80 | 99.80 | -2.73% | 320,297 |
| May 10, 2026 | 103.80 | 103.80 | 102.00 | 102.60 | 102.60 | 1.08% | 53,956 |
| May 7, 2026 | 102.00 | 102.00 | 100.80 | 101.50 | 101.50 | -0.20% | 70,368 |
| May 6, 2026 | 103.00 | 103.40 | 100.20 | 101.70 | 101.70 | -1.26% | 222,636 |
| May 5, 2026 | 102.80 | 103.40 | 102.40 | 103.00 | 103.00 | -0.96% | 45,576 |
| May 4, 2026 | 103.90 | 104.20 | 102.40 | 104.00 | 104.00 | 0.10% | 206,121 |
| 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 | -0.57% | 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 |