Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia · Delayed Price · Currency is SAR 29.00
+1.00 (3.57%)
Sep 1, 2026, 10:09 AM AST
TADAWUL:9516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.90 | 29.26 | 25.74 | 28.00 | 28.00 | 14.43% | 19,275 |
| Aug 30, 2026 | 22.50 | 24.47 | 22.50 | 24.47 | 24.47 | 8.76% | 3,997 |
| Aug 27, 2026 | 22.50 | 24.49 | 21.15 | 22.50 | 22.50 | - | 3,819 |
| Aug 26, 2026 | 22.50 | 22.98 | 22.50 | 22.50 | 22.50 | - | 3,682 |
| Aug 25, 2026 | 22.50 | 22.52 | 22.50 | 22.50 | 22.50 | 1.35% | 3,290 |
| Aug 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.85% | 4,224 |
| Aug 23, 2026 | 22.29 | 22.50 | 22.29 | 22.39 | 22.39 | 4.92% | 2,176 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.14 | 21.34 | 21.34 | -4.09% | 6,038 |
| Aug 19, 2026 | 22.50 | 22.51 | 22.25 | 22.25 | 22.25 | -1.16% | 2,328 |
| Aug 18, 2026 | 22.50 | 22.51 | 22.30 | 22.51 | 22.51 | 0.04% | 1,984 |
| Aug 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.13% | 1,956 |
| Aug 16, 2026 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | 1.67% | 869 |
| Aug 13, 2026 | 22.50 | 22.50 | 21.50 | 22.10 | 22.10 | -1.78% | 3,458 |
| Aug 12, 2026 | 22.49 | 24.00 | 22.44 | 22.50 | 22.50 | - | 15,299 |
| Aug 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 992 |
| Aug 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 419 |
| Aug 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.53% | 4,581 |
| Aug 6, 2026 | 22.60 | 22.62 | 22.60 | 22.62 | 22.62 | -1.65% | 1,198 |
| Aug 5, 2026 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 8,106 |
| Aug 4, 2026 | 23.00 | 27.00 | 22.80 | 23.00 | 23.00 | - | 16,326 |
| Aug 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 204 |
| Aug 2, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | -0.04% | 2,637 |
| Jul 30, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% | 214 |
| Jul 29, 2026 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | -0.13% | 1,777 |
| Jul 28, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | - |
| Jul 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.58% | 264 |
| Jul 26, 2026 | 23.40 | 23.49 | 23.30 | 23.40 | 23.40 | 1.25% | 2,450 |
| Jul 23, 2026 | 23.30 | 23.30 | 23.11 | 23.11 | 23.11 | -1.66% | 528 |
| Jul 22, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 1.29% | 3,918 |
| Jul 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1,326 |
| Jul 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 98 |
| Jul 19, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | -0.85% | 996 |
| Jul 16, 2026 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | -0.43% | 1,567 |
| Jul 15, 2026 | 23.50 | 23.50 | 23.48 | 23.50 | 23.50 | 0.86% | 2,676 |
| Jul 14, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -2.92% | 2,173 |
| Jul 13, 2026 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | - | 5,347 |
| Jul 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,266 |
| Jul 9, 2026 | 23.64 | 24.00 | 23.62 | 24.00 | 24.00 | - | 4,048 |
| Jul 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,256 |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% | 4,199 |
| Jul 6, 2026 | 23.99 | 23.99 | 23.31 | 23.86 | 23.86 | -0.58% | 3,084 |
| Jul 5, 2026 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | -4.00% | 3,527 |
| Jul 2, 2026 | 24.00 | 25.00 | 23.40 | 25.00 | 25.00 | 4.17% | 10,841 |
| Jul 1, 2026 | 23.00 | 24.98 | 23.00 | 24.00 | 24.00 | 4.35% | 13,865 |
| Jun 30, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 12,617 |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,201 |
| Jun 28, 2026 | 25.60 | 25.60 | 23.20 | 24.00 | 24.00 | -6.25% | 10,199 |
| Jun 25, 2026 | 25.02 | 25.60 | 25.00 | 25.60 | 25.60 | - | 1,359 |
| Jun 24, 2026 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | -0.39% | 8,347 |
| Jun 23, 2026 | 25.68 | 25.76 | 25.68 | 25.70 | 25.70 | 2.22% | 2,181 |