National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia · Delayed Price · Currency is SAR 69.20
-1.60 (-2.26%)
Dec 30, 2025, 2:18 PM AST
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 69.00 | 71.05 | 69.00 | 70.80 | 70.80 | 0.35% | 3,271 |
| Dec 28, 2025 | 68.00 | 71.30 | 68.00 | 70.55 | 70.55 | 0.79% | 4,366 |
| Dec 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.82% | 185 |
| Dec 24, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -3.91% | 187 |
| Dec 23, 2025 | 70.00 | 74.20 | 68.30 | 74.20 | 74.20 | 4.80% | 1,964 |
| Dec 22, 2025 | 70.80 | 70.85 | 68.95 | 70.80 | 70.80 | 3.74% | 4,705 |
| Dec 21, 2025 | 68.25 | 70.95 | 68.25 | 68.25 | 68.25 | -4.34% | 8,455 |
| Dec 18, 2025 | 68.90 | 71.95 | 68.90 | 71.35 | 71.35 | 4.70% | 1,121 |
| Dec 17, 2025 | 71.20 | 74.70 | 68.15 | 68.15 | 68.15 | -5.48% | 3,713 |
| Dec 16, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -3.29% | 90 |
| Dec 15, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 16 |
| Dec 14, 2025 | 78.00 | 78.00 | 74.55 | 74.55 | 74.55 | -9.53% | 1,292 |
| Dec 11, 2025 | 77.35 | 82.50 | 77.35 | 82.40 | 82.40 | 9.79% | 1,984 |
| Dec 10, 2025 | 74.30 | 75.60 | 73.90 | 75.05 | 75.05 | -0.73% | 2,495 |
| Dec 9, 2025 | 79.00 | 79.00 | 73.50 | 75.60 | 75.60 | -1.63% | 2,252 |
| Dec 8, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.65% | 429 |
| Dec 7, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.39% | 357 |
| Dec 4, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -2.20% | 160 |
| Dec 3, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.05% | 382 |
| Dec 2, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -9.95% | 404 |
| Dec 1, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 9.64% | 1,360 |
| Nov 30, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 3.69% | 150 |
| Nov 27, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.06% | 707 |
| Nov 26, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 10 |
| Nov 25, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 30 |
| Nov 24, 2025 | 80.55 | 80.55 | 80.05 | 80.05 | 80.05 | -5.82% | 1,108 |
| Nov 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 5 |
| Nov 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 20 |
| Nov 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 25 |
| Nov 13, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.04% | 711 |
| Nov 12, 2025 | 87.55 | 88.00 | 83.00 | 83.30 | 83.30 | -7.50% | 1,085 |
| Nov 11, 2025 | 82.00 | 91.70 | 82.00 | 90.05 | 90.05 | 5.94% | 3,420 |
| Nov 10, 2025 | 88.00 | 88.00 | 84.55 | 85.00 | 85.00 | -3.41% | 768 |
| Nov 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.11% | 648 |
| Nov 6, 2025 | 91.45 | 91.45 | 87.70 | 87.90 | 87.90 | -6.49% | 887 |
| Nov 5, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5 |
| Nov 4, 2025 | 99.50 | 100.50 | 94.00 | 94.00 | 94.00 | -5.53% | 1,215 |
| Nov 3, 2025 | 102.80 | 103.00 | 99.30 | 99.50 | 99.50 | -0.60% | 1,740 |
| Nov 2, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -2.44% | 130 |
| Oct 30, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.59% | 50 |
| Oct 29, 2025 | 100.20 | 102.00 | 100.20 | 102.00 | 102.00 | -3.04% | 519 |
| Oct 28, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Oct 27, 2025 | 108.30 | 108.30 | 105.20 | 105.20 | 105.20 | -2.68% | 2,762 |
| Oct 26, 2025 | 112.00 | 112.00 | 108.10 | 108.10 | 108.10 | -6.00% | 2,299 |
| Oct 23, 2025 | 121.90 | 121.90 | 115.00 | 115.00 | 115.00 | -7.56% | 1,106 |
| Oct 22, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 7.89% | 281 |
| Oct 21, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - | - |