Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 48.50
+2.02 (4.35%)
Aug 13, 2025, 3:16 PM AST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.48 | 48.96 | 46.00 | 48.68 | 48.68 | 4.73% | 25,568 |
| 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 |
| Jul 29, 2025 | 42.86 | 43.94 | 41.00 | 42.00 | 42.00 | -2.33% | 20,728 |
| Jul 28, 2025 | 43.06 | 44.50 | 41.42 | 43.00 | 43.00 | 0.51% | 13,911 |
| Jul 27, 2025 | 39.92 | 43.00 | 39.20 | 42.78 | 42.78 | 4.34% | 18,344 |
| Jul 24, 2025 | 37.04 | 41.00 | 36.58 | 41.00 | 41.00 | 8.01% | 19,558 |
| Jul 23, 2025 | 36.72 | 37.96 | 36.70 | 37.96 | 37.96 | -0.11% | 1,608 |
| Jul 22, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.26% | 2,424 |
| Jul 21, 2025 | 37.10 | 37.98 | 36.80 | 37.90 | 37.90 | -0.26% | 8,347 |
| Jul 20, 2025 | 37.98 | 38.00 | 36.00 | 38.00 | 38.00 | 0.05% | 650 |
| Jul 17, 2025 | 38.00 | 38.00 | 37.80 | 37.98 | 37.98 | -0.05% | 1,844 |
| Jul 16, 2025 | 37.94 | 38.30 | 36.72 | 38.00 | 38.00 | 0.16% | 9,620 |
| Jul 15, 2025 | 38.00 | 38.38 | 37.02 | 37.94 | 37.94 | -1.71% | 6,568 |
| Jul 14, 2025 | 38.50 | 39.00 | 38.02 | 38.60 | 38.60 | -0.21% | 7,390 |
| Jul 13, 2025 | 38.02 | 39.28 | 37.80 | 38.68 | 38.68 | -0.72% | 11,442 |
| Jul 10, 2025 | 38.00 | 39.38 | 37.90 | 38.96 | 38.96 | 1.72% | 5,289 |
| Jul 9, 2025 | 37.98 | 38.60 | 37.52 | 38.30 | 38.30 | 0.84% | 4,439 |
| Jul 8, 2025 | 36.98 | 37.98 | 36.90 | 37.98 | 37.98 | 2.10% | 2,805 |
| Jul 7, 2025 | 36.84 | 37.60 | 36.00 | 37.20 | 37.20 | 0.32% | 7,527 |
| Jul 6, 2025 | 37.00 | 37.60 | 37.00 | 37.08 | 37.08 | -1.64% | 2,175 |
| Jul 3, 2025 | 37.00 | 37.70 | 36.98 | 37.70 | 37.70 | 0.75% | 1,518 |
| Jul 2, 2025 | 37.00 | 37.50 | 37.00 | 37.42 | 37.42 | 1.14% | 574 |
| Jul 1, 2025 | 36.02 | 37.00 | 35.66 | 37.00 | 37.00 | -2.37% | 5,610 |
| Jun 30, 2025 | 37.50 | 37.90 | 37.00 | 37.90 | 37.90 | 0.58% | 911 |
| Jun 29, 2025 | 37.00 | 37.80 | 36.22 | 37.68 | 37.68 | 2.39% | 1,478 |
| Jun 26, 2025 | 36.25 | 36.80 | 35.95 | 36.80 | 36.80 | 0.14% | 3,199 |
| Jun 25, 2025 | 35.90 | 36.75 | 35.90 | 36.75 | 36.75 | -0.27% | 797 |
| Jun 24, 2025 | 35.00 | 36.85 | 34.60 | 36.85 | 36.85 | 6.50% | 3,053 |
| Jun 23, 2025 | 35.00 | 36.90 | 34.10 | 34.60 | 34.60 | -6.36% | 2,735 |
| Jun 22, 2025 | 34.80 | 36.95 | 34.80 | 36.95 | 36.95 | 2.64% | 423 |
| Jun 19, 2025 | 35.85 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 3,907 |
| Jun 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 417 |
| Jun 17, 2025 | 34.85 | 36.50 | 34.00 | 36.50 | 36.50 | 7.35% | 13,605 |
| Jun 16, 2025 | 34.95 | 34.95 | 33.20 | 34.00 | 34.00 | - | 1,967 |
| Jun 15, 2025 | 33.40 | 35.50 | 33.40 | 34.00 | 34.00 | -6.59% | 19,639 |
| Jun 12, 2025 | 36.50 | 36.95 | 35.40 | 36.40 | 36.40 | -1.62% | 6,644 |
| Jun 11, 2025 | 37.60 | 37.60 | 35.00 | 37.00 | 37.00 | 10.12% | 14,872 |
| May 29, 2025 | 34.70 | 34.75 | 33.60 | 33.60 | 33.60 | -2.47% | 3,275 |
| May 28, 2025 | 34.45 | 34.50 | 34.00 | 34.45 | 34.45 | 0.58% | 1,840 |
| May 27, 2025 | 33.30 | 34.25 | 33.30 | 34.25 | 34.25 | 2.85% | 3,797 |
| May 26, 2025 | 33.25 | 33.50 | 33.10 | 33.30 | 33.30 | -1.77% | 1,957 |