Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 64.90
+0.90 (1.41%)
Nov 10, 2026, 3:10 PM AST
TADAWUL:9514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 63.10 | 64.90 | 63.00 | 64.90 | 64.90 | 1.41% | 18,877 |
| Nov 9, 2026 | 62.85 | 64.00 | 62.00 | 64.00 | 64.00 | 1.91% | 15,835 |
| Nov 8, 2026 | 60.90 | 63.05 | 59.50 | 62.80 | 62.80 | 3.04% | 4,771 |
| Nov 5, 2026 | 59.95 | 61.90 | 58.00 | 60.95 | 60.95 | 3.31% | 12,529 |
| Nov 4, 2026 | 56.40 | 59.95 | 56.40 | 59.00 | 59.00 | 4.61% | 13,974 |
| Nov 3, 2026 | 55.85 | 56.50 | 55.00 | 56.40 | 56.40 | 0.98% | 3,956 |
| Nov 2, 2026 | 54.95 | 55.85 | 54.95 | 55.85 | 55.85 | 0.99% | 466 |
| Nov 1, 2026 | 54.50 | 55.30 | 53.15 | 55.30 | 55.30 | 0.73% | 14,921 |
| Oct 29, 2026 | 54.95 | 54.95 | 53.65 | 54.90 | 54.90 | 0.27% | 1,870 |
| Oct 28, 2026 | 54.00 | 54.95 | 53.50 | 54.75 | 54.75 | -0.27% | 6,147 |
| Oct 27, 2026 | 54.90 | 54.90 | 53.65 | 54.90 | 54.90 | 0.37% | 4,292 |
| Oct 26, 2026 | 54.45 | 55.00 | 53.00 | 54.70 | 54.70 | 0.74% | 10,315 |
| Oct 25, 2026 | 54.00 | 55.00 | 53.00 | 54.30 | 54.30 | -0.37% | 4,219 |
| Oct 22, 2026 | 55.50 | 55.50 | 53.85 | 54.50 | 54.50 | -1.27% | 23,143 |
| Oct 21, 2026 | 55.80 | 55.80 | 53.95 | 55.20 | 55.20 | 0.73% | 12,567 |
| Oct 20, 2026 | 54.30 | 54.80 | 53.65 | 54.80 | 54.80 | -0.36% | 4,253 |
| Oct 19, 2026 | 54.95 | 55.75 | 54.00 | 55.00 | 55.00 | - | 10,335 |
| 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 |