Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia · Delayed Price · Currency is SAR 47.00
0.00 (0.00%)
Sep 3, 2026, 2:57 PM AST
TADAWUL:9514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 38.94 | 39.92 | 38.50 | 38.50 | 38.50 | -3.75% | 7,652 |
| Aug 6, 2026 | 40.00 | 40.70 | 38.60 | 40.00 | 40.00 | -2.77% | 13,876 |
| Aug 5, 2026 | 40.00 | 41.14 | 39.98 | 41.14 | 41.14 | 0.39% | 1,717 |
| Aug 4, 2026 | 38.58 | 41.00 | 38.58 | 40.98 | 40.98 | -0.73% | 2,252 |
| Aug 3, 2026 | 40.90 | 41.28 | 40.90 | 41.28 | 41.28 | 0.78% | 566 |
| Aug 2, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | 440 |
| Jul 30, 2026 | 39.24 | 41.00 | 39.02 | 40.96 | 40.96 | 2.40% | 2,539 |
| Jul 29, 2026 | 41.00 | 41.30 | 38.02 | 40.00 | 40.00 | -1.77% | 4,502 |
| Jul 28, 2026 | 41.66 | 42.40 | 39.82 | 40.72 | 40.72 | -2.23% | 24,532 |
| Jul 27, 2026 | 40.20 | 41.65 | 40.20 | 41.65 | 41.65 | 1.34% | 13,522 |
| Jul 26, 2026 | 39.50 | 42.00 | 39.50 | 41.10 | 41.10 | 4.05% | 6,268 |
| Jul 23, 2026 | 39.43 | 42.00 | 38.50 | 39.50 | 39.50 | - | 11,020 |
| Jul 22, 2026 | 39.50 | 39.90 | 38.68 | 39.50 | 39.50 | - | 1,560 |
| Jul 21, 2026 | 40.98 | 41.85 | 38.23 | 39.50 | 39.50 | -5.90% | 19,196 |
| Jul 20, 2026 | 41.98 | 41.98 | 41.88 | 41.98 | 41.98 | 0.66% | 3,910 |
| Jul 19, 2026 | 41.70 | 42.25 | 41.00 | 41.70 | 41.70 | -1.07% | 16,454 |
| Jul 16, 2026 | 42.00 | 42.30 | 41.75 | 42.15 | 42.15 | 0.36% | 9,420 |
| Jul 15, 2026 | 41.70 | 42.00 | 41.70 | 42.00 | 42.00 | - | 1,042 |
| Jul 14, 2026 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | -1.12% | 42,350 |
| Jul 13, 2026 | 42.48 | 42.48 | 42.40 | 42.48 | 42.48 | 0.18% | 1,980 |
| Jul 12, 2026 | 42.13 | 42.48 | 42.00 | 42.40 | 42.40 | -1.62% | 982 |
| Jul 9, 2026 | 42.35 | 43.25 | 42.15 | 43.10 | 43.10 | -0.12% | 5,874 |
| Jul 8, 2026 | 42.60 | 43.35 | 42.38 | 43.15 | 43.15 | -1.26% | 5,762 |
| Jul 7, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.11% | 1,044 |
| Jul 6, 2026 | 43.98 | 44.00 | 42.50 | 43.75 | 43.75 | -0.57% | 4,600 |
| Jul 5, 2026 | 42.50 | 44.25 | 42.50 | 44.00 | 44.00 | -0.23% | 480 |
| Jul 2, 2026 | 43.48 | 44.35 | 43.48 | 44.10 | 44.10 | 0.23% | 1,408 |
| Jul 1, 2026 | 44.78 | 44.80 | 44.00 | 44.00 | 44.00 | -1.79% | 2,478 |
| Jun 30, 2026 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 4.19% | 7,560 |
| Jun 29, 2026 | 42.90 | 43.50 | 42.00 | 43.00 | 43.00 | 1.18% | 3,078 |
| Jun 28, 2026 | 43.78 | 45.00 | 42.48 | 42.50 | 42.50 | -2.91% | 18,536 |