Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia · Delayed Price · Currency is SAR 30.24
+0.06 (0.20%)
Jul 31, 2025, 3:16 PM AST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.18 | 30.40 | 29.78 | 30.24 | 30.24 | 0.20% | 473,408 |
| Jul 30, 2025 | 30.24 | 30.36 | 29.76 | 30.18 | 30.18 | 0.07% | 266,915 |
| Jul 29, 2025 | 30.08 | 30.32 | 29.50 | 30.16 | 30.16 | 0.13% | 344,726 |
| Jul 28, 2025 | 30.62 | 30.62 | 29.98 | 30.12 | 30.12 | -1.44% | 392,516 |
| Jul 27, 2025 | 30.98 | 31.14 | 30.30 | 30.56 | 30.56 | -1.29% | 292,985 |
| Jul 24, 2025 | 31.02 | 31.26 | 30.72 | 30.96 | 30.96 | -0.19% | 293,272 |
| Jul 23, 2025 | 30.60 | 31.30 | 30.26 | 31.02 | 31.02 | 1.37% | 452,686 |
| Jul 22, 2025 | 31.60 | 31.70 | 30.60 | 30.60 | 30.60 | -3.04% | 422,350 |
| Jul 21, 2025 | 32.04 | 32.06 | 31.22 | 31.56 | 31.56 | -1.38% | 373,082 |
| Jul 20, 2025 | 32.92 | 33.30 | 32.00 | 32.00 | 32.00 | -2.02% | 340,272 |
| Jul 17, 2025 | 32.64 | 32.80 | 32.24 | 32.66 | 32.66 | - | 366,882 |
| Jul 16, 2025 | 33.56 | 33.76 | 32.56 | 32.66 | 32.66 | -2.68% | 441,924 |
| Jul 15, 2025 | 34.14 | 34.18 | 33.46 | 33.56 | 33.56 | -1.70% | 283,028 |
| Jul 14, 2025 | 34.50 | 34.58 | 33.92 | 34.14 | 34.14 | -1.04% | 540,094 |
| Jul 13, 2025 | 34.60 | 35.28 | 34.40 | 34.50 | 34.50 | - | 998,284 |
| Jul 10, 2025 | 34.52 | 34.94 | 34.10 | 34.50 | 34.50 | 0.23% | 1,518,454 |
| Jul 9, 2025 | 33.80 | 34.76 | 33.38 | 34.42 | 34.42 | 1.77% | 1,525,270 |
| Jul 8, 2025 | 34.00 | 34.20 | 33.36 | 33.82 | 33.82 | -0.06% | 1,140,692 |
| Jul 7, 2025 | 32.68 | 34.76 | 32.68 | 33.84 | 33.84 | 3.61% | 3,778,925 |
| Jul 6, 2025 | 31.98 | 32.66 | 31.98 | 32.66 | 32.66 | 2.38% | 527,048 |
| Jul 3, 2025 | 32.08 | 32.28 | 31.84 | 31.90 | 31.90 | -0.31% | 419,738 |
| Jul 2, 2025 | 32.62 | 32.64 | 32.00 | 32.00 | 32.00 | -1.90% | 366,288 |
| Jul 1, 2025 | 33.08 | 33.28 | 32.32 | 32.62 | 32.62 | -1.27% | 630,395 |
| Jun 30, 2025 | 32.84 | 33.40 | 32.44 | 33.04 | 33.04 | 1.47% | 1,132,025 |
| Jun 29, 2025 | 32.12 | 32.70 | 31.82 | 32.56 | 32.56 | 2.71% | 833,080 |
| Jun 26, 2025 | 31.35 | 31.80 | 31.15 | 31.70 | 31.70 | 1.60% | 710,215 |
| Jun 25, 2025 | 31.00 | 31.50 | 30.70 | 31.20 | 31.20 | 1.30% | 887,099 |
| Jun 24, 2025 | 30.05 | 31.05 | 30.00 | 30.80 | 30.80 | 4.58% | 1,474,904 |
| Jun 23, 2025 | 28.55 | 29.65 | 28.55 | 29.45 | 29.45 | 2.26% | 530,637 |
| Jun 22, 2025 | 28.75 | 29.60 | 28.75 | 28.80 | 28.80 | 0.17% | 727,566 |
| Jun 19, 2025 | 28.95 | 29.40 | 28.75 | 28.75 | 28.75 | -0.69% | 459,846 |
| Jun 18, 2025 | 29.35 | 29.80 | 28.35 | 28.95 | 28.95 | -1.36% | 1,057,788 |
| Jun 17, 2025 | 30.20 | 30.40 | 29.20 | 29.35 | 29.35 | -3.29% | 627,561 |
| Jun 16, 2025 | 29.65 | 30.75 | 29.65 | 30.35 | 30.35 | 2.53% | 669,086 |
| Jun 15, 2025 | 27.85 | 29.80 | 27.85 | 29.60 | 29.60 | -4.21% | 1,556,925 |
| Jun 12, 2025 | 32.30 | 32.30 | 30.85 | 30.90 | 30.90 | -6.08% | 1,225,943 |
| Jun 11, 2025 | 33.00 | 33.40 | 32.70 | 32.90 | 32.90 | 0.92% | 585,738 |
| May 29, 2025 | 32.50 | 32.80 | 32.15 | 32.60 | 32.60 | 0.77% | 1,206,133 |
| May 28, 2025 | 31.80 | 32.45 | 31.70 | 32.35 | 32.35 | 2.21% | 714,011 |
| May 27, 2025 | 33.00 | 33.10 | 31.55 | 31.65 | 31.65 | -3.51% | 992,799 |
| May 26, 2025 | 33.15 | 33.50 | 32.25 | 32.80 | 32.80 | -1.06% | 770,030 |
| May 25, 2025 | 33.85 | 33.90 | 33.15 | 33.15 | 33.15 | -2.36% | 648,033 |
| May 22, 2025 | 34.00 | 34.65 | 33.80 | 33.95 | 33.95 | -0.59% | 910,510 |
| May 21, 2025 | 35.00 | 35.10 | 34.15 | 34.15 | 34.15 | -2.71% | 653,314 |
| May 20, 2025 | 35.00 | 35.35 | 35.00 | 35.10 | 35.10 | 0.29% | 573,765 |
| May 19, 2025 | 35.80 | 35.95 | 34.80 | 35.00 | 35.00 | -2.64% | 1,046,421 |
| May 18, 2025 | 36.35 | 36.45 | 35.95 | 35.95 | 35.95 | -0.69% | 721,115 |
| May 15, 2025 | 37.00 | 37.05 | 36.10 | 36.20 | 36.20 | -2.16% | 952,703 |
| May 14, 2025 | 36.40 | 37.45 | 36.25 | 37.00 | 37.00 | 1.93% | 2,185,069 |
| May 13, 2025 | 36.55 | 36.60 | 35.95 | 36.30 | 36.30 | -0.14% | 971,915 |