Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia · Delayed Price · Currency is SAR 30.00
+0.50 (1.69%)
Oct 12, 2026, 2:43 PM AST
TADAWUL:9516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 32.00 | 32.28 | 29.52 | 30.00 | 30.00 | 1.69% | 1,335 |
| Oct 11, 2026 | 28.10 | 32.00 | 28.10 | 29.50 | 29.50 | 1.72% | 1,894 |
| Oct 8, 2026 | 28.80 | 31.50 | 28.00 | 29.00 | 29.00 | 7.33% | 3,852 |
| Oct 7, 2026 | 25.56 | 28.48 | 25.54 | 27.02 | 27.02 | 3.13% | 2,472 |
| Oct 6, 2026 | 26.30 | 27.10 | 25.50 | 26.20 | 26.20 | 1.87% | 3,750 |
| Oct 5, 2026 | 26.68 | 27.00 | 25.50 | 25.72 | 25.72 | -3.31% | 3,946 |
| Oct 4, 2026 | 25.50 | 26.78 | 25.50 | 26.60 | 26.60 | 8.57% | 6,780 |
| Oct 1, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 1.58% | 382 |
| Sep 30, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - | 122 |
| Sep 29, 2026 | 25.00 | 25.00 | 24.12 | 24.12 | 24.12 | -3.60% | 2,647 |
| Sep 28, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 2 |
| Sep 27, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 0.08% | 552 |
| Sep 24, 2026 | 25.88 | 26.00 | 25.00 | 25.00 | 25.00 | 0.40% | 5,491 |
| Sep 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 210 |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 51 |
| Sep 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.72% | 1,003 |
| Sep 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3.21% | 322 |
| Sep 16, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -1.19% | 724 |
| Sep 15, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | -1.95% | 587 |
| Sep 14, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 2.80% | 6,039 |
| Sep 13, 2026 | 25.96 | 26.00 | 25.00 | 25.00 | 25.00 | -4.21% | 10,865 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | 0.38% | 651 |
| Sep 9, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.41% | 10,664 |
| Sep 8, 2026 | 27.32 | 27.32 | 27.20 | 27.20 | 27.20 | -0.73% | 3,991 |
| Sep 7, 2026 | 28.50 | 29.00 | 27.40 | 27.40 | 27.40 | 1.11% | 6,265 |
| Sep 6, 2026 | 27.48 | 27.50 | 27.10 | 27.10 | 27.10 | -1.09% | 8,238 |
| Sep 3, 2026 | 27.50 | 27.50 | 26.50 | 27.40 | 27.40 | 3.40% | 6,717 |
| Sep 2, 2026 | 27.96 | 27.96 | 26.50 | 26.50 | 26.50 | -7.02% | 5,610 |
| Sep 1, 2026 | 29.00 | 29.00 | 27.20 | 28.50 | 28.50 | 1.79% | 1,948 |
| 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% | 4,488 |
| 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 |