Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia · Delayed Price · Currency is SAR 35.70
+2.00 (5.93%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.93% | 129 |
| Sep 3, 2025 | 34.00 | 34.00 | 33.00 | 33.70 | 33.70 | -8.67% | 7,358 |
| Sep 2, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 100 |
| Sep 1, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 2 |
| Aug 31, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Aug 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 363 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 710 |
| Aug 26, 2025 | 34.20 | 37.00 | 33.90 | 37.00 | 37.00 | - | 79 |
| Aug 25, 2025 | 34.20 | 37.00 | 33.90 | 37.00 | 37.00 | - | 60 |
| Aug 24, 2025 | 34.20 | 37.00 | 33.90 | 37.00 | 37.00 | - | 60 |
| Aug 21, 2025 | 34.20 | 37.00 | 33.90 | 37.00 | 37.00 | 9.79% | 1,254 |
| Aug 20, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 34 |
| Aug 19, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.17% | 2,135 |
| Aug 18, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -4.91% | 250 |
| Aug 17, 2025 | 34.04 | 35.86 | 34.04 | 35.86 | 35.86 | -0.39% | 2,453 |
| Aug 14, 2025 | 35.50 | 36.90 | 35.30 | 36.00 | 36.00 | 3.45% | 1,915 |
| Aug 13, 2025 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | -0.23% | 1,335 |
| Aug 12, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.29% | 140 |
| Aug 11, 2025 | 33.10 | 35.00 | 33.10 | 34.98 | 34.98 | -3.16% | 2,895 |
| Aug 10, 2025 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | - | 345 |
| Aug 7, 2025 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | - | 13 |
| Aug 6, 2025 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | - | 63 |
| Aug 5, 2025 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | -8.97% | 3,166 |
| Aug 4, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 6.38% | 151 |
| Aug 3, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Jul 31, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Jul 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.89% | 164 |
| Jul 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -3.89% | 1,136 |
| Jul 28, 2025 | 37.98 | 37.98 | 36.10 | 37.00 | 37.00 | -2.63% | 958 |
| Jul 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.20% | 352 |
| Jul 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 2.28% | 1,275 |
| Jul 23, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | -0.11% | 489 |
| Jul 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -2.54% | 203 |
| Jul 21, 2025 | 37.00 | 37.00 | 36.00 | 36.98 | 36.98 | -1.54% | 17,278 |
| Jul 20, 2025 | 38.56 | 39.00 | 37.00 | 37.56 | 37.56 | -6.10% | 1,585 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.22 | 40.00 | 40.00 | - | 4,018 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,812 |
| Jul 15, 2025 | 41.90 | 41.90 | 40.00 | 40.00 | 40.00 | -4.76% | 1,318 |
| Jul 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 177 |
| Jul 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 9, 2025 | 44.98 | 44.98 | 42.00 | 42.00 | 42.00 | -0.10% | 4,288 |
| Jul 8, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -8.21% | 262 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 9.05% | 142 |
| Jul 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 172 |
| Jul 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,001 |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -5.41% | 736 |
| Jun 30, 2025 | 46.00 | 46.00 | 44.40 | 44.40 | 44.40 | -10.09% | 859 |
| Jun 29, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 5.97% | 54 |