Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 40.52
-2.00 (-4.70%)
Nov 18, 2025, 3:10 PM AST
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 42.00 | 43.00 | 40.30 | 40.36 | - | -5.08% | 3,596 |
| Nov 17, 2025 | 44.00 | 45.48 | 42.52 | 42.52 | 42.52 | 0.19% | 1,979 |
| Nov 16, 2025 | 43.00 | 43.00 | 41.00 | 42.44 | 42.44 | -0.98% | 3,630 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.50 | 42.86 | 42.86 | -0.33% | 2,103 |
| Nov 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 262 |
| Nov 11, 2025 | 42.42 | 43.00 | 42.42 | 43.00 | 43.00 | 1.37% | 1,373 |
| Nov 10, 2025 | 45.36 | 45.36 | 42.06 | 42.42 | 42.42 | -6.36% | 4,657 |
| Nov 9, 2025 | 43.10 | 45.30 | 43.02 | 45.30 | 45.30 | -0.35% | 3,028 |
| Nov 6, 2025 | 44.70 | 45.46 | 43.50 | 45.46 | 45.46 | 1.70% | 1,821 |
| Nov 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.68% | 330 |
| Nov 4, 2025 | 45.70 | 45.70 | 43.94 | 44.40 | 44.40 | -1.33% | 1,431 |
| Nov 3, 2025 | 44.90 | 45.00 | 43.94 | 45.00 | 45.00 | - | 2,911 |
| Nov 2, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 663 |
| Oct 30, 2025 | 44.20 | 45.00 | 43.60 | 45.00 | 45.00 | 1.81% | 2,894 |
| Oct 29, 2025 | 43.60 | 44.28 | 43.50 | 44.20 | 44.20 | -2.86% | 2,369 |
| Oct 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 71 |
| Oct 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2 |
| Oct 26, 2025 | 45.50 | 46.00 | 45.38 | 45.50 | 45.50 | - | 452 |
| Oct 23, 2025 | 44.12 | 45.50 | 44.00 | 45.50 | 45.50 | -1.09% | 2,813 |
| Oct 22, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3.37% | 1,509 |
| Oct 21, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -2.20% | 792 |
| Oct 20, 2025 | 45.00 | 46.50 | 44.12 | 45.50 | 45.50 | -1.09% | 17,625 |
| Oct 19, 2025 | 46.10 | 46.80 | 44.40 | 46.00 | 46.00 | - | 14,964 |
| Oct 16, 2025 | 49.36 | 49.36 | 45.60 | 46.00 | 46.00 | -4.17% | 24,826 |
| Oct 15, 2025 | 47.02 | 48.00 | 46.30 | 48.00 | 48.00 | -2.83% | 6,391 |
| Oct 14, 2025 | 48.02 | 49.40 | 47.00 | 49.40 | 49.40 | 0.41% | 3,861 |
| Oct 13, 2025 | 49.30 | 49.30 | 48.50 | 49.20 | 49.20 | -0.61% | 441 |
| Oct 12, 2025 | 50.00 | 50.00 | 47.00 | 49.50 | 49.50 | 3.47% | 2,001 |
| Oct 9, 2025 | 46.76 | 47.84 | 46.76 | 47.84 | 47.84 | 2.22% | 856 |
| 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 |