Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 69.05
-1.95 (-2.75%)
May 21, 2026, 3:10 PM AST
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 56.45 | 58.00 | 56.45 | 57.15 | 57.15 | 0.79% | 2,659 |
| May 6, 2026 | 55.75 | 56.70 | 55.75 | 56.70 | 56.70 | 1.70% | 713 |
| May 5, 2026 | 55.45 | 56.70 | 54.85 | 55.75 | 55.75 | 0.45% | 59,172 |
| May 4, 2026 | 54.10 | 55.50 | 54.00 | 55.50 | 55.50 | 0.18% | 2,700 |
| May 3, 2026 | 55.45 | 55.50 | 54.00 | 55.40 | 55.40 | 2.59% | 2,794 |
| 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% | 2,416 |
| 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 |