National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia · Delayed Price · Currency is SAR 117.80
-2.90 (-2.40%)
Sep 4, 2025, 3:15 PM AST
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 114.00 | 117.80 | 114.00 | 117.80 | 117.80 | -2.40% | 138 |
| Sep 3, 2025 | 121.40 | 121.40 | 120.70 | 120.70 | 120.70 | -1.07% | 561 |
| Sep 2, 2025 | 126.80 | 126.80 | 122.00 | 122.00 | 122.00 | -5.94% | 469 |
| Sep 1, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 167 |
| Aug 31, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.08% | 98 |
| Aug 28, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - | 19 |
| Aug 27, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 2.61% | 100 |
| Aug 26, 2025 | 125.10 | 126.50 | 125.10 | 126.50 | 126.50 | -2.69% | 287 |
| Aug 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 50 |
| Aug 24, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | -7.14% | 450 |
| Aug 21, 2025 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 7.69% | 437 |
| Aug 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.99% | 649 |
| Aug 19, 2025 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | - | 200 |
| Aug 18, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 0.75% | 364 |
| Aug 17, 2025 | 132.10 | 133.00 | 132.10 | 133.00 | 133.00 | -6.99% | 116 |
| Aug 14, 2025 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 6.72% | 282 |
| Aug 13, 2025 | 134.10 | 134.10 | 134.00 | 134.00 | 134.00 | -3.60% | 230 |
| Aug 12, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | -3.47% | 440 |
| Aug 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 10, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 7, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 6, 2025 | 155.00 | 155.00 | 136.20 | 144.00 | 144.00 | - | 100 |
| Aug 5, 2025 | 155.00 | 155.00 | 136.20 | 144.00 | 144.00 | -0.69% | 410 |
| Aug 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 60 |
| Jul 31, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7.19% | 29 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 10 |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3 |
| Jul 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 10 |
| Jul 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 144 |
| Jul 23, 2025 | 156.00 | 156.00 | 139.00 | 139.00 | 139.00 | - | 2 |
| Jul 22, 2025 | 156.00 | 156.00 | 139.00 | 139.00 | 139.00 | - | 1 |
| Jul 21, 2025 | 156.00 | 156.00 | 139.00 | 139.00 | 139.00 | -2.73% | 154 |
| Jul 20, 2025 | 143.00 | 143.00 | 142.90 | 142.90 | 142.90 | -5.36% | 149 |
| Jul 17, 2025 | 168.00 | 168.00 | 147.10 | 151.00 | 151.00 | - | 15 |
| Jul 16, 2025 | 168.00 | 168.00 | 147.10 | 151.00 | 151.00 | -5.03% | 280 |
| Jul 15, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 8.16% | 131 |
| Jul 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jul 13, 2025 | 147.90 | 147.90 | 147.00 | 147.00 | 147.00 | 0.41% | 159 |
| Jul 10, 2025 | 150.00 | 164.80 | 146.40 | 146.40 | 146.40 | -2.40% | 397 |
| Jul 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 5 |
| Jul 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.07% | 210 |
| Jul 7, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.07% | 41 |
| Jul 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 127 |
| Jul 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 102 |
| Jul 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 107 |
| Jul 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 20 |
| Jun 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 254 |
| Jun 29, 2025 | 145.00 | 152.90 | 145.00 | 150.00 | 150.00 | -4.46% | 781 |