Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 55.50
+0.10 (0.18%)
May 4, 2026, 3:11 PM AST
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 55.60 | 55.60 | 54.00 | 54.00 | 54.00 | -2.88% | 1,988 |
| Apr 29, 2026 | 55.10 | 56.10 | 55.00 | 55.60 | 55.60 | 1.46% | 2,844 |
| Apr 28, 2026 | 53.20 | 54.85 | 53.00 | 54.80 | 54.80 | -0.36% | 5,835 |
| Apr 27, 2026 | 52.20 | 55.00 | 52.20 | 55.00 | 55.00 | -0.18% | 4,087 |
| Apr 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 41 |
| Apr 23, 2026 | 55.95 | 56.50 | 52.90 | 55.10 | 55.10 | 0.18% | 13,169 |
| Apr 22, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.90% | 442 |
| Apr 21, 2026 | 55.00 | 55.50 | 53.35 | 55.50 | 55.50 | 0.91% | 859 |
| Apr 20, 2026 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | - | 27,730 |
| Apr 19, 2026 | 53.10 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,061 |
| Apr 16, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.18% | 361 |
| Apr 15, 2026 | 52.75 | 54.90 | 52.75 | 54.90 | 54.90 | 0.92% | 1,481 |
| Apr 14, 2026 | 55.00 | 56.25 | 52.00 | 54.40 | 54.40 | -2.86% | 24,624 |
| Apr 13, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 20,389 |
| Apr 12, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 0.09% | 1,355 |
| Apr 9, 2026 | 56.00 | 56.00 | 53.00 | 54.95 | 54.95 | 0.09% | 2,362 |
| Apr 8, 2026 | 54.10 | 55.00 | 52.60 | 54.90 | 54.90 | 1.67% | 4,763 |
| Apr 7, 2026 | 52.90 | 54.95 | 52.90 | 54.00 | 54.00 | -1.82% | 5,130 |
| Apr 6, 2026 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 0.18% | 1,493 |
| Apr 5, 2026 | 54.00 | 55.00 | 53.20 | 54.90 | 54.90 | 0.73% | 9,011 |
| Apr 2, 2026 | 53.00 | 54.90 | 51.85 | 54.50 | 54.50 | - | 10,180 |
| Apr 1, 2026 | 54.00 | 54.75 | 49.34 | 54.50 | 54.50 | 3.71% | 21,984 |
| Mar 31, 2026 | 50.00 | 52.70 | 48.10 | 52.55 | 52.55 | 9.25% | 35,507 |
| Mar 30, 2026 | 49.60 | 53.35 | 48.00 | 48.10 | 48.10 | -1.80% | 38,572 |
| Mar 29, 2026 | 43.94 | 49.00 | 43.94 | 48.98 | 48.98 | 12.60% | 23,976 |
| Mar 26, 2026 | 44.00 | 44.00 | 42.62 | 43.50 | 43.50 | -3.20% | 8,213 |
| Mar 25, 2026 | 44.00 | 44.94 | 42.52 | 44.94 | 44.94 | -1.88% | 44,160 |
| Mar 24, 2026 | 44.00 | 45.88 | 44.00 | 45.80 | 45.80 | 1.78% | 113,408 |
| Mar 16, 2026 | 44.00 | 47.98 | 43.88 | 45.00 | 45.00 | 2.51% | 4,388 |
| Mar 15, 2026 | 42.78 | 43.98 | 41.00 | 43.90 | 43.90 | 4.03% | 2,729 |
| Mar 12, 2026 | 42.00 | 42.50 | 40.16 | 42.20 | 42.20 | 3.58% | 1,887 |
| Mar 11, 2026 | 40.00 | 40.74 | 40.00 | 40.74 | 40.74 | 1.09% | 2,218 |
| Mar 10, 2026 | 40.14 | 40.30 | 40.14 | 40.30 | 40.30 | 3.39% | 286 |
| Mar 9, 2026 | 39.00 | 39.00 | 38.02 | 38.98 | 38.98 | -3.99% | 3,278 |
| Mar 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 285 |
| Mar 5, 2026 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | 5.18% | 554 |
| Mar 4, 2026 | 35.96 | 38.60 | 35.96 | 38.60 | 38.60 | 7.22% | 3,023 |
| Mar 3, 2026 | 34.62 | 36.00 | 34.32 | 36.00 | 36.00 | 1.75% | 2,343 |
| Mar 2, 2026 | 37.04 | 37.04 | 35.30 | 35.38 | 35.38 | -5.40% | 1,963 |
| Mar 1, 2026 | 34.96 | 37.40 | 34.70 | 37.40 | 37.40 | 2.80% | 3,375 |
| Feb 26, 2026 | 36.90 | 36.90 | 35.02 | 36.38 | 36.38 | -1.78% | 2,272 |
| Feb 25, 2026 | 40.98 | 40.98 | 37.00 | 37.04 | 37.04 | -5.03% | 5,634 |
| Feb 24, 2026 | 41.98 | 41.98 | 39.00 | 39.00 | 39.00 | -6.92% | 943 |
| Feb 23, 2026 | 39.00 | 42.00 | 39.00 | 41.90 | 41.90 | 7.44% | 1,274 |
| Feb 19, 2026 | 40.90 | 40.90 | 38.92 | 39.00 | 39.00 | - | 1,905 |
| Feb 18, 2026 | 40.46 | 40.90 | 39.00 | 39.00 | 39.00 | 1.62% | 1,495 |
| Feb 17, 2026 | 39.66 | 41.00 | 38.06 | 38.38 | 38.38 | -6.39% | 8,602 |
| Feb 16, 2026 | 39.96 | 41.00 | 39.96 | 41.00 | 41.00 | -2.38% | 1,476 |
| Feb 15, 2026 | 40.60 | 42.00 | 40.00 | 42.00 | 42.00 | - | 2,495 |
| Feb 12, 2026 | 41.40 | 42.00 | 41.04 | 42.00 | 42.00 | -2.33% | 1,241 |