Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 55.25
+0.25 (0.45%)
Oct 19, 2026, 12:18 PM AST
TADAWUL:9514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 54.95 | 55.75 | 54.00 | 55.25 | 55.25 | 0.45% | 7,228 |
| Oct 18, 2026 | 56.95 | 56.95 | 54.00 | 55.00 | 55.00 | -2.74% | 9,650 |
| Oct 15, 2026 | 56.00 | 56.55 | 53.00 | 56.55 | 56.55 | 2.82% | 8,024 |
| Oct 14, 2026 | 55.60 | 55.60 | 52.00 | 55.00 | 55.00 | - | 5,901 |
| Oct 13, 2026 | 53.30 | 58.00 | 52.55 | 55.00 | 55.00 | 3.19% | 18,637 |
| Oct 12, 2026 | 52.00 | 53.35 | 51.10 | 53.30 | 53.30 | 2.50% | 26,460 |
| Oct 11, 2026 | 51.15 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 6,823 |
| Oct 8, 2026 | 51.00 | 51.00 | 50.20 | 51.00 | 51.00 | - | 755 |
| Oct 7, 2026 | 48.80 | 51.10 | 48.70 | 51.00 | 51.00 | 5.24% | 22,430 |
| Oct 6, 2026 | 48.90 | 49.00 | 47.52 | 48.46 | 48.46 | -1.02% | 662 |
| Oct 5, 2026 | 48.00 | 49.00 | 46.50 | 48.96 | 48.96 | 1.70% | 40,550 |
| Oct 4, 2026 | 48.38 | 48.38 | 47.50 | 48.14 | 48.14 | -0.78% | 2,604 |
| Oct 1, 2026 | 49.00 | 49.50 | 48.52 | 48.52 | 48.52 | -1.98% | 2,787 |
| Sep 30, 2026 | 48.18 | 49.50 | 48.06 | 49.50 | 49.50 | 2.23% | 2,734 |
| Sep 29, 2026 | 47.98 | 48.42 | 47.98 | 48.42 | 48.42 | -0.16% | 1,605 |
| Sep 28, 2026 | 48.10 | 48.50 | 48.10 | 48.50 | 48.50 | - | 620 |
| Sep 27, 2026 | 47.80 | 48.98 | 46.92 | 48.50 | 48.50 | -0.57% | 3,527 |
| Sep 24, 2026 | 48.90 | 48.90 | 48.26 | 48.78 | 48.78 | 0.16% | 532 |
| Sep 22, 2026 | 48.50 | 48.72 | 48.22 | 48.70 | 48.70 | 0.41% | 1,398 |
| Sep 21, 2026 | 48.00 | 48.50 | 47.64 | 48.50 | 48.50 | 0.71% | 2,596 |
| Sep 20, 2026 | 48.02 | 48.90 | 47.88 | 48.16 | 48.16 | -1.71% | 9,075 |
| Sep 17, 2026 | 48.00 | 49.20 | 47.68 | 49.00 | 49.00 | 1.24% | 10,067 |
| Sep 16, 2026 | 48.20 | 48.56 | 47.54 | 48.40 | 48.40 | -0.21% | 6,312 |
| Sep 15, 2026 | 49.28 | 49.28 | 47.00 | 48.50 | 48.50 | -0.41% | 13,299 |
| Sep 14, 2026 | 48.84 | 49.42 | 48.00 | 48.70 | 48.70 | -0.20% | 12,003 |
| Sep 13, 2026 | 47.90 | 48.90 | 47.90 | 48.80 | 48.80 | -0.16% | 37,664 |
| Sep 10, 2026 | 48.18 | 48.90 | 48.00 | 48.88 | 48.88 | 0.78% | 7,098 |
| Sep 9, 2026 | 47.50 | 48.70 | 47.50 | 48.50 | 48.50 | 0.41% | 9,245 |
| Sep 8, 2026 | 47.72 | 48.30 | 47.00 | 48.30 | 48.30 | 1.26% | 70,038 |
| Sep 7, 2026 | 47.20 | 48.00 | 46.72 | 47.70 | 47.70 | 0.38% | 16,710 |
| Sep 6, 2026 | 47.00 | 47.80 | 46.20 | 47.52 | 47.52 | 1.11% | 15,035 |
| Sep 3, 2026 | 46.70 | 47.00 | 45.10 | 47.00 | 47.00 | - | 11,395 |
| Sep 2, 2026 | 46.90 | 47.00 | 45.02 | 47.00 | 47.00 | - | 3,898 |
| Sep 1, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | - | 689 |
| Aug 31, 2026 | 46.20 | 47.00 | 46.00 | 47.00 | 47.00 | 1.73% | 2,957 |
| Aug 30, 2026 | 44.56 | 46.20 | 44.22 | 46.20 | 46.20 | 0.65% | 5,403 |
| Aug 27, 2026 | 43.00 | 47.00 | 43.00 | 45.90 | 45.90 | 4.32% | 32,597 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.02 | 44.00 | 44.00 | - | 738 |
| Aug 25, 2026 | 43.58 | 44.50 | 43.38 | 44.00 | 44.00 | -1.03% | 4,840 |
| Aug 24, 2026 | 43.52 | 44.46 | 43.52 | 44.46 | 44.46 | 0.14% | 1,936 |
| Aug 23, 2026 | 43.42 | 44.50 | 43.42 | 44.40 | 44.40 | 0.23% | 842 |
| Aug 20, 2026 | 43.00 | 44.50 | 43.00 | 44.30 | 44.30 | 0.68% | 11,805 |
| Aug 19, 2026 | 43.28 | 44.10 | 43.00 | 44.00 | 44.00 | -0.36% | 4,522 |
| Aug 18, 2026 | 43.00 | 44.16 | 43.00 | 44.16 | 44.16 | 2.70% | 11,731 |
| Aug 17, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 13,547 |
| Aug 16, 2026 | 42.10 | 42.92 | 41.80 | 42.00 | 42.00 | - | 12,259 |
| Aug 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.74% | 26,688 |
| Aug 12, 2026 | 38.38 | 40.88 | 38.02 | 40.88 | 40.88 | 6.74% | 11,072 |
| Aug 11, 2026 | 36.78 | 38.30 | 36.50 | 38.30 | 38.30 | 2.41% | 68,257 |
| Aug 10, 2026 | 38.42 | 38.42 | 35.48 | 37.40 | 37.40 | -2.86% | 127,346 |