National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia · Delayed Price · Currency is SAR 49.48
+1.44 (3.00%)
May 4, 2026, 3:10 PM AST
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 3.00% | 639 |
| May 3, 2026 | 54.10 | 54.20 | 48.04 | 48.04 | 48.04 | -6.17% | 12,134 |
| Apr 30, 2026 | 51.00 | 56.00 | 51.00 | 51.20 | 51.20 | 0.49% | 4,660 |
| Apr 29, 2026 | 44.38 | 50.95 | 44.38 | 50.95 | 50.95 | 16.64% | 3,149 |
| Apr 28, 2026 | 45.92 | 48.46 | 43.16 | 43.68 | 43.68 | -0.86% | 10,644 |
| Apr 27, 2026 | 38.98 | 44.98 | 38.98 | 44.06 | 44.06 | 15.58% | 8,606 |
| Apr 26, 2026 | 38.86 | 39.00 | 38.12 | 38.12 | 38.12 | -0.05% | 826 |
| Apr 23, 2026 | 38.10 | 39.00 | 38.10 | 38.14 | 38.14 | -3.44% | 961 |
| Apr 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 10 |
| Apr 21, 2026 | 39.20 | 40.00 | 39.00 | 39.50 | 39.50 | 1.28% | 1,153 |
| Apr 20, 2026 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 4.56% | 9,115 |
| Apr 19, 2026 | 36.70 | 37.30 | 36.70 | 37.30 | 37.30 | 1.75% | 344 |
| Apr 16, 2026 | 37.50 | 37.50 | 36.66 | 36.66 | 36.66 | -2.66% | 510 |
| Apr 15, 2026 | 36.50 | 37.66 | 36.50 | 37.66 | 37.66 | -1.88% | 3,270 |
| Apr 14, 2026 | 38.18 | 38.38 | 37.64 | 38.38 | 38.38 | -0.31% | 1,379 |
| Apr 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.84% | 283 |
| Apr 12, 2026 | 38.00 | 38.18 | 38.00 | 38.18 | 38.18 | 1.81% | 755 |
| Apr 9, 2026 | 38.00 | 38.00 | 36.80 | 37.50 | 37.50 | -4.14% | 4,066 |
| Apr 8, 2026 | 40.90 | 40.90 | 39.12 | 39.12 | 39.12 | -4.59% | 688 |
| Apr 7, 2026 | 44.70 | 46.90 | 40.30 | 41.00 | 41.00 | -8.48% | 8,382 |
| Apr 6, 2026 | 44.08 | 48.78 | 43.10 | 44.80 | 44.80 | -1.28% | 14,579 |
| Apr 5, 2026 | 46.00 | 46.00 | 45.38 | 45.38 | 45.38 | -6.08% | 934 |
| Apr 2, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | 37 |
| Apr 1, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.58% | 274 |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | 200 |
| Mar 30, 2026 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | 419 |
| Mar 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | 203 |
| Mar 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 184 |
| Mar 25, 2026 | 49.50 | 49.50 | 47.90 | 49.10 | 49.10 | -1.60% | 1,562 |
| Mar 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.20% | 541 |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.65% | 300 |
| Mar 12, 2026 | 50.05 | 50.05 | 49.48 | 49.48 | 49.48 | -3.92% | 1,544 |
| Mar 11, 2026 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | - | 665 |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2 |
| Mar 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.19% | 824 |
| Mar 8, 2026 | 55.00 | 56.30 | 51.40 | 51.40 | 51.40 | -2.10% | 4,382 |
| Mar 5, 2026 | 53.30 | 56.40 | 51.50 | 52.50 | 52.50 | -0.94% | 4,759 |
| Mar 4, 2026 | 55.45 | 59.70 | 53.00 | 53.00 | 53.00 | -5.53% | 22,659 |
| Mar 3, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -5.24% | 87 |
| Mar 2, 2026 | 59.45 | 59.45 | 56.15 | 59.20 | 59.20 | -0.50% | 6,923 |
| Mar 1, 2026 | 59.00 | 61.75 | 56.00 | 59.50 | 59.50 | -3.09% | 10,271 |
| Feb 26, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 60 |
| Feb 25, 2026 | 63.50 | 63.50 | 58.30 | 61.40 | 61.40 | 0.66% | 4,739 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.43% | 770 |
| Feb 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 3 |
| Feb 19, 2026 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | 2.30% | 822 |
| Feb 18, 2026 | 65.40 | 65.40 | 63.00 | 63.05 | 63.05 | -1.94% | 2,059 |
| Feb 17, 2026 | 72.25 | 72.25 | 63.60 | 64.30 | 64.30 | -8.53% | 3,834 |
| Feb 16, 2026 | 63.05 | 70.30 | 62.50 | 70.30 | 70.30 | 9.84% | 5,578 |