Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 79.00
0.00 (0.00%)
Jul 23, 2026, 2:48 PM AST
TADAWUL:9514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 78.85 | 84.00 | 77.00 | 79.00 | 79.00 | - | 5,510 |
| Jul 22, 2026 | 79.00 | 79.80 | 77.35 | 79.00 | 79.00 | - | 780 |
| Jul 21, 2026 | 81.95 | 83.70 | 76.45 | 79.00 | 79.00 | -5.90% | 9,598 |
| Jul 20, 2026 | 83.95 | 83.95 | 83.75 | 83.95 | 83.95 | 0.66% | 1,955 |
| Jul 19, 2026 | 83.40 | 84.50 | 82.00 | 83.40 | 83.40 | -1.07% | 8,227 |
| Jul 16, 2026 | 84.00 | 84.60 | 83.50 | 84.30 | 84.30 | 0.36% | 4,710 |
| Jul 15, 2026 | 83.40 | 84.00 | 83.40 | 84.00 | 84.00 | - | 521 |
| Jul 14, 2026 | 84.00 | 84.00 | 83.50 | 84.00 | 84.00 | -1.12% | 21,175 |
| Jul 13, 2026 | 84.95 | 84.95 | 84.80 | 84.95 | 84.95 | 0.18% | 990 |
| Jul 12, 2026 | 84.25 | 84.95 | 84.00 | 84.80 | 84.80 | -1.62% | 491 |
| Jul 9, 2026 | 84.70 | 86.50 | 84.30 | 86.20 | 86.20 | -0.12% | 2,937 |
| Jul 8, 2026 | 85.20 | 86.70 | 84.75 | 86.30 | 86.30 | -1.26% | 2,881 |
| Jul 7, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | 522 |
| Jul 6, 2026 | 87.95 | 88.00 | 85.00 | 87.50 | 87.50 | -0.57% | 2,300 |
| Jul 5, 2026 | 85.00 | 88.50 | 85.00 | 88.00 | 88.00 | -0.23% | 240 |
| Jul 2, 2026 | 86.95 | 88.70 | 86.95 | 88.20 | 88.20 | 0.23% | 704 |
| Jul 1, 2026 | 89.55 | 89.60 | 88.00 | 88.00 | 88.00 | -1.79% | 1,239 |
| Jun 30, 2026 | 86.00 | 89.60 | 86.00 | 89.60 | 89.60 | 4.19% | 3,780 |
| Jun 29, 2026 | 85.80 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 1,539 |
| Jun 28, 2026 | 87.55 | 90.00 | 84.95 | 85.00 | 85.00 | -2.91% | 9,268 |
| Jun 25, 2026 | 86.00 | 90.90 | 85.00 | 87.55 | 87.55 | 3.00% | 11,963 |
| Jun 24, 2026 | 82.80 | 88.30 | 82.00 | 85.00 | 85.00 | 5.79% | 4,538 |
| Jun 23, 2026 | 81.30 | 82.30 | 79.60 | 80.35 | 80.35 | -2.07% | 3,301 |
| Jun 22, 2026 | 80.25 | 82.80 | 80.25 | 82.05 | 82.05 | 0.80% | 12,300 |
| Jun 21, 2026 | 78.50 | 81.85 | 78.50 | 81.40 | 81.40 | 3.37% | 3,237 |
| Jun 18, 2026 | 77.95 | 78.95 | 77.20 | 78.75 | 78.75 | 0.96% | 4,356 |
| Jun 17, 2026 | 75.10 | 78.00 | 75.00 | 78.00 | 78.00 | 3.31% | 3,142 |
| Jun 16, 2026 | 76.50 | 76.95 | 75.50 | 75.50 | 75.50 | -1.95% | 4,307 |
| Jun 15, 2026 | 76.95 | 77.50 | 76.00 | 77.00 | 77.00 | -0.52% | 3,755 |
| Jun 14, 2026 | 74.40 | 77.40 | 74.40 | 77.40 | 77.40 | 1.84% | 11,505 |
| Jun 11, 2026 | 76.60 | 76.95 | 75.00 | 76.00 | 76.00 | - | 1,834 |
| Jun 10, 2026 | 74.90 | 76.95 | 73.75 | 76.00 | 76.00 | 2.70% | 10,071 |
| Jun 9, 2026 | 72.70 | 75.00 | 72.70 | 74.00 | 74.00 | 2.78% | 12,875 |
| Jun 8, 2026 | 72.50 | 73.00 | 70.20 | 72.00 | 72.00 | -0.28% | 2,009 |
| Jun 7, 2026 | 70.35 | 73.00 | 68.95 | 72.20 | 72.20 | 2.41% | 3,677 |
| Jun 4, 2026 | 71.15 | 71.15 | 69.95 | 70.50 | 70.50 | -0.91% | 19,484 |
| Jun 3, 2026 | 71.20 | 71.25 | 69.95 | 71.15 | 71.15 | 0.35% | 2,474 |
| Jun 2, 2026 | 71.00 | 71.75 | 70.00 | 70.90 | 70.90 | 0.57% | 4,967 |
| Jun 1, 2026 | 72.20 | 73.00 | 70.40 | 70.50 | 70.50 | -2.15% | 5,380 |
| May 31, 2026 | 70.00 | 73.85 | 70.00 | 72.05 | 72.05 | 4.34% | 7,823 |
| May 21, 2026 | 71.85 | 74.00 | 69.05 | 69.05 | 69.05 | -2.75% | 24,627 |
| May 20, 2026 | 66.80 | 71.90 | 66.80 | 71.00 | 71.00 | 8.40% | 31,585 |
| May 19, 2026 | 60.70 | 66.75 | 59.60 | 65.50 | 65.50 | 6.59% | 35,020 |
| May 18, 2026 | 61.45 | 61.45 | 61.40 | 61.45 | 61.45 | 0.08% | 279 |
| May 17, 2026 | 60.05 | 61.45 | 59.20 | 61.40 | 61.40 | - | 5,585 |
| May 14, 2026 | 60.05 | 61.40 | 59.50 | 61.40 | 61.40 | 0.66% | 2,165 |
| May 13, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | -0.65% | 3,706 |
| May 12, 2026 | 60.00 | 61.50 | 56.05 | 61.40 | 61.40 | -0.16% | 6,543 |
| May 11, 2026 | 61.25 | 61.50 | 61.25 | 61.50 | 61.50 | 0.33% | 3,406 |
| May 10, 2026 | 57.15 | 62.00 | 57.15 | 61.30 | 61.30 | 7.26% | 12,274 |