Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 47.46
-0.52 (-1.08%)
Oct 8, 2025, 2:08 PM AST
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.90 | 49.56 | 46.00 | 46.80 | 46.80 | -2.46% | 5,699 |
| Oct 7, 2025 | 49.60 | 49.80 | 47.50 | 47.98 | 47.98 | -3.65% | 5,122 |
| Oct 6, 2025 | 48.64 | 49.80 | 48.16 | 49.80 | 49.80 | 0.08% | 5,087 |
| Oct 5, 2025 | 49.60 | 49.80 | 48.30 | 49.76 | 49.76 | 1.06% | 3,468 |
| Oct 2, 2025 | 49.80 | 49.80 | 48.64 | 49.24 | 49.24 | -1.12% | 2,545 |
| Oct 1, 2025 | 48.48 | 50.00 | 47.94 | 49.80 | 49.80 | 2.72% | 14,636 |
| Sep 30, 2025 | 49.40 | 50.00 | 48.32 | 48.48 | 48.48 | -1.86% | 5,116 |
| Sep 29, 2025 | 48.40 | 49.80 | 48.14 | 49.40 | 49.40 | -0.20% | 16,923 |
| Sep 28, 2025 | 45.12 | 49.50 | 45.12 | 49.50 | 49.50 | 5.32% | 7,093 |
| Sep 25, 2025 | 46.90 | 47.40 | 45.00 | 47.00 | 47.00 | 0.21% | 15,066 |
| Sep 24, 2025 | 45.20 | 46.90 | 45.10 | 46.90 | 46.90 | 0.43% | 14,694 |
| Sep 22, 2025 | 46.40 | 46.86 | 45.06 | 46.70 | 46.70 | 0.86% | 6,599 |
| Sep 21, 2025 | 45.50 | 46.80 | 45.00 | 46.30 | 46.30 | -1.41% | 7,534 |
| Sep 18, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - | 49 |
| Sep 17, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.30% | 951 |
| Sep 16, 2025 | 45.04 | 46.98 | 45.04 | 46.82 | 46.82 | -0.38% | 6,281 |
| Sep 15, 2025 | 46.00 | 47.00 | 44.60 | 47.00 | 47.00 | 2.26% | 5,372 |
| Sep 14, 2025 | 44.48 | 46.00 | 43.74 | 45.96 | 45.96 | 1.01% | 8,317 |
| Sep 11, 2025 | 43.40 | 45.50 | 43.40 | 45.50 | 45.50 | 2.02% | 4,107 |
| Sep 10, 2025 | 43.64 | 45.00 | 43.32 | 44.60 | 44.60 | -0.89% | 6,207 |
| Sep 9, 2025 | 43.66 | 45.40 | 43.66 | 45.00 | 45.00 | -1.10% | 3,435 |
| Sep 8, 2025 | 45.00 | 46.00 | 43.68 | 45.50 | 45.50 | - | 66 |
| Sep 7, 2025 | 45.00 | 46.00 | 43.68 | 45.50 | 45.50 | -3.31% | 7,159 |
| Sep 4, 2025 | 43.00 | 47.06 | 42.76 | 47.06 | 47.06 | 6.95% | 22,591 |
| Sep 3, 2025 | 44.98 | 45.58 | 42.10 | 44.00 | 44.00 | -2.18% | 9,003 |
| Sep 2, 2025 | 46.22 | 47.00 | 44.00 | 44.98 | 44.98 | -5.07% | 15,613 |
| Sep 1, 2025 | 46.02 | 47.48 | 46.02 | 47.38 | 47.38 | -0.21% | 1,802 |
| Aug 31, 2025 | 46.48 | 47.88 | 46.22 | 47.48 | 47.48 | - | 5,220 |
| Aug 28, 2025 | 47.00 | 49.00 | 46.60 | 47.48 | 47.48 | -1.04% | 6,509 |
| Aug 27, 2025 | 46.74 | 47.98 | 46.74 | 47.98 | 47.98 | 0.38% | 1,335 |
| Aug 26, 2025 | 46.12 | 47.80 | 46.12 | 47.80 | 47.80 | -0.42% | 1,727 |
| Aug 25, 2025 | 47.70 | 48.48 | 47.00 | 48.00 | 48.00 | 0.50% | 4,884 |
| Aug 24, 2025 | 48.48 | 48.80 | 47.00 | 47.76 | 47.76 | -1.49% | 4,174 |
| Aug 21, 2025 | 48.90 | 49.00 | 46.00 | 48.48 | 48.48 | 1.04% | 7,942 |
| Aug 20, 2025 | 50.60 | 50.60 | 45.74 | 47.98 | 47.98 | -4.23% | 12,027 |
| Aug 19, 2025 | 50.00 | 51.00 | 49.36 | 50.10 | 50.10 | 0.20% | 21,486 |
| Aug 18, 2025 | 50.10 | 51.00 | 49.24 | 50.00 | 50.00 | -1.77% | 11,348 |
| Aug 17, 2025 | 50.00 | 50.95 | 49.00 | 50.90 | 50.90 | 2.83% | 33,355 |
| Aug 14, 2025 | 48.50 | 50.90 | 48.06 | 49.50 | 49.50 | 2.06% | 56,225 |
| Aug 13, 2025 | 46.48 | 48.96 | 46.00 | 48.50 | 48.50 | 4.35% | 35,594 |
| Aug 12, 2025 | 46.30 | 46.60 | 45.00 | 46.48 | 46.48 | 0.43% | 8,856 |
| Aug 11, 2025 | 45.32 | 46.80 | 44.60 | 46.28 | 46.28 | 0.87% | 14,022 |
| Aug 10, 2025 | 46.96 | 46.96 | 44.98 | 45.88 | 45.88 | -0.99% | 12,764 |
| Aug 7, 2025 | 44.00 | 46.38 | 42.88 | 46.34 | 46.34 | 7.77% | 21,892 |
| Aug 6, 2025 | 41.50 | 44.38 | 40.80 | 43.00 | 43.00 | 4.88% | 24,175 |
| Aug 5, 2025 | 40.00 | 43.36 | 39.74 | 41.00 | 41.00 | 2.50% | 18,339 |
| Aug 4, 2025 | 40.40 | 41.50 | 40.00 | 40.00 | 40.00 | -3.75% | 6,842 |
| Aug 3, 2025 | 41.68 | 42.50 | 40.50 | 41.56 | 41.56 | -1.75% | 16,441 |
| Jul 31, 2025 | 41.00 | 42.90 | 40.66 | 42.30 | 42.30 | 3.17% | 30,502 |
| Jul 30, 2025 | 40.16 | 41.26 | 40.00 | 41.00 | 41.00 | -2.38% | 9,859 |