Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia · Delayed Price · Currency is SAR 28.82
-0.10 (-0.35%)
Jun 4, 2026, 2:54 PM AST
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 28.82 | 28.82 | 28.80 | 28.82 | 28.82 | -0.35% | 7,587 |
| Jun 3, 2026 | 28.82 | 28.94 | 28.82 | 28.92 | 28.92 | -3.60% | 672 |
| Jun 2, 2026 | 28.72 | 30.00 | 28.72 | 30.00 | 30.00 | -3.23% | 793 |
| Jun 1, 2026 | 28.02 | 31.00 | 28.02 | 31.00 | 31.00 | 0.32% | 1,878 |
| May 31, 2026 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 10.36% | 680 |
| May 21, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,414 |
| May 20, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 1,740 |
| May 19, 2026 | 26.50 | 27.00 | 25.50 | 27.00 | 27.00 | 3.85% | 4,605 |
| May 18, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,418 |
| May 17, 2026 | 26.26 | 27.00 | 25.60 | 27.00 | 27.00 | -6.51% | 15,608 |
| May 14, 2026 | 27.04 | 28.88 | 27.02 | 28.88 | 28.88 | -1.97% | 591 |
| May 13, 2026 | 29.00 | 29.90 | 28.70 | 29.46 | 29.46 | 1.59% | 2,372 |
| May 12, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.01% | 2,650 |
| May 11, 2026 | 28.20 | 29.90 | 28.02 | 29.90 | 29.90 | - | 1,780 |
| May 10, 2026 | 28.00 | 29.90 | 28.00 | 29.90 | 29.90 | 4.91% | 1,711 |
| May 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | 488 |
| May 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 620 |
| May 5, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -1.75% | 1,000 |
| May 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| May 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 726 |
| Apr 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.68% | 1,089 |
| Apr 29, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 2 |
| Apr 28, 2026 | 28.90 | 29.90 | 28.90 | 29.90 | 29.90 | 8.33% | 278 |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 263 |
| Apr 26, 2026 | 27.50 | 28.00 | 27.50 | 27.60 | 27.60 | -9.33% | 702 |
| Apr 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Apr 22, 2026 | 28.50 | 30.46 | 28.50 | 30.44 | 30.44 | 6.06% | 467 |
| Apr 21, 2026 | 27.72 | 28.70 | 27.70 | 28.70 | 28.70 | -4.33% | 2,194 |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | 143 |
| Apr 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | 281 |
| Apr 16, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -1.67% | 4,805 |
| Apr 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 8 |
| Apr 14, 2026 | 28.88 | 28.88 | 28.00 | 28.68 | 28.68 | 4.29% | 879 |
| Apr 13, 2026 | 27.52 | 27.52 | 27.50 | 27.50 | 27.50 | -9.78% | 2,506 |
| Apr 12, 2026 | 28.50 | 30.48 | 28.50 | 30.48 | 30.48 | -2.93% | 1,231 |
| Apr 9, 2026 | 30.00 | 32.20 | 30.00 | 31.40 | 31.40 | -3.38% | 1,643 |
| Apr 8, 2026 | 31.80 | 32.50 | 31.80 | 32.50 | 32.50 | 6.56% | 512 |
| Apr 7, 2026 | 28.80 | 30.50 | 28.80 | 30.50 | 30.50 | 5.17% | 2,247 |
| Apr 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.02% | 335 |
| Apr 2, 2026 | 31.80 | 31.80 | 26.60 | 26.60 | 26.60 | -9.83% | 444 |
| Apr 1, 2026 | 26.50 | 29.50 | 26.50 | 29.50 | 29.50 | 9.26% | 701 |
| Mar 31, 2026 | 29.70 | 29.70 | 27.00 | 27.00 | 27.00 | - | 893 |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.57% | 409 |
| Mar 29, 2026 | 25.22 | 25.40 | 25.10 | 25.10 | 25.10 | -2.33% | 1,535 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Mar 25, 2026 | 24.20 | 25.70 | 24.20 | 25.70 | 25.70 | - | 1,415 |
| Mar 24, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 9.50% | 2,339 |
| Mar 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 3 |
| Mar 15, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 39 |