Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia · Delayed Price · Currency is SAR 32.98
+1.98 (6.39%)
Nov 4, 2026, 1:56 PM AST
TADAWUL:9516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.40 | 32.98 | 30.40 | 32.98 | 32.98 | 6.39% | 733 |
| Nov 3, 2026 | 31.98 | 33.30 | 31.00 | 31.00 | 31.00 | -1.59% | 4,293 |
| Nov 2, 2026 | 29.00 | 31.50 | 29.00 | 31.50 | 31.50 | 8.62% | 3,149 |
| Nov 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 19 |
| Oct 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 500 |
| Oct 28, 2026 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | -5.35% | 2,088 |
| Oct 27, 2026 | 28.00 | 30.78 | 28.00 | 30.64 | 30.64 | 9.43% | 8,178 |
| Oct 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Oct 25, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | -3.45% | 2,332 |
| Oct 22, 2026 | 29.54 | 29.60 | 29.00 | 29.00 | 29.00 | -6.45% | 1,803 |
| Oct 21, 2026 | 30.50 | 31.00 | 29.58 | 31.00 | 31.00 | 1.64% | 2,112 |
| Oct 20, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 1,234 |
| Oct 19, 2026 | 31.96 | 31.96 | 31.00 | 31.00 | 31.00 | - | 440 |
| Oct 18, 2026 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | 1.71% | 6,386 |
| Oct 15, 2026 | 31.00 | 31.00 | 28.20 | 30.48 | 30.48 | -0.72% | 2,129 |
| Oct 14, 2026 | 32.48 | 32.50 | 30.50 | 30.70 | 30.70 | 3.72% | 1,770 |
| Oct 13, 2026 | 31.00 | 31.88 | 29.60 | 29.60 | 29.60 | -1.33% | 1,410 |
| Oct 12, 2026 | 32.00 | 32.28 | 29.52 | 30.00 | 30.00 | 1.69% | 1,415 |
| 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 |