Naseej for Technology Co. (TADAWUL:9538)
Saudi Arabia · Delayed Price · Currency is SAR 23.00
-1.00 (-4.17%)
May 21, 2026, 3:10 PM AST
Naseej for Technology Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,099 |
| May 20, 2026 | 24.23 | 24.23 | 24.00 | 24.00 | 24.00 | -3.15% | 860 |
| May 19, 2026 | 25.34 | 25.34 | 24.78 | 24.78 | 24.78 | -2.34% | 564 |
| May 18, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.21% | 749 |
| May 17, 2026 | 26.53 | 26.53 | 25.95 | 25.95 | 25.95 | -4.37% | 449 |
| May 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | - |
| May 13, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | - |
| May 12, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | - |
| May 11, 2026 | 25.56 | 27.13 | 24.97 | 27.13 | 27.13 | 8.53% | 2,840 |
| May 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.60% | 363 |
| May 7, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - | 6 |
| May 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.58% | 200 |
| May 5, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | -0.05% | 2,973 |
| May 4, 2026 | 25.28 | 25.33 | 25.28 | 25.28 | 25.28 | -3.76% | 1,409 |
| May 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Apr 30, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 219 |
| Apr 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.97% | 1,427 |
| Apr 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -9.21% | 285 |
| Apr 27, 2026 | 28.60 | 28.65 | 27.33 | 28.65 | 28.65 | -2.10% | 8,081 |
| Apr 26, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | - |
| Apr 23, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | - |
| Apr 22, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 4.52% | 225 |
| Apr 21, 2026 | 29.27 | 29.27 | 28.00 | 28.00 | 28.00 | 0.77% | 1,589 |
| Apr 20, 2026 | 27.25 | 27.79 | 26.67 | 27.79 | 27.79 | 0.43% | 3,458 |
| Apr 19, 2026 | 27.00 | 28.00 | 27.00 | 27.67 | 27.67 | -3.26% | 7,868 |
| Apr 16, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 8.33% | 3,722 |
| Apr 15, 2026 | 26.53 | 27.07 | 26.40 | 26.40 | 26.40 | -1.00% | 9,884 |
| Apr 14, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Apr 13, 2026 | 24.56 | 26.67 | 24.56 | 26.67 | 26.67 | 9.11% | 7,037 |
| Apr 12, 2026 | 24.47 | 24.47 | 24.44 | 24.44 | 24.44 | -0.70% | 1,536 |
| Apr 9, 2026 | 24.13 | 24.65 | 24.04 | 24.61 | 24.61 | 1.43% | 4,659 |
| Apr 8, 2026 | 25.33 | 25.73 | 24.07 | 24.27 | 24.27 | -9.00% | 4,671 |
| Apr 7, 2026 | 24.00 | 26.67 | 23.33 | 26.67 | 26.67 | 9.71% | 3,080 |
| Apr 6, 2026 | 25.24 | 25.24 | 24.31 | 24.31 | 24.31 | -4.65% | 3,663 |
| Apr 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 3.35% | 359 |
| Apr 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.27% | 809 |
| Apr 1, 2026 | 25.20 | 25.20 | 24.73 | 24.73 | 24.73 | -1.33% | 4,448 |
| Mar 31, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | - |
| Mar 30, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 38 |
| Mar 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 14 |
| Mar 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | - |
| Mar 25, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -3.54% | 1,274 |
| Mar 24, 2026 | 26.67 | 26.67 | 24.01 | 25.99 | 25.99 | 2.31% | 5,286 |
| Mar 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 5 |
| Mar 15, 2026 | 24.39 | 25.40 | 24.39 | 25.40 | 25.40 | 0.37% | 809 |
| Mar 12, 2026 | 25.33 | 27.27 | 25.31 | 25.31 | 25.31 | -2.37% | 4,017 |
| Mar 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
| Mar 10, 2026 | 25.84 | 25.92 | 25.20 | 25.92 | 25.92 | 0.26% | 5,364 |
| Mar 9, 2026 | 26.53 | 26.53 | 24.67 | 25.85 | 25.85 | -5.41% | 7,224 |
| Mar 8, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.99% | 749 |