National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 7.50
+0.22 (3.02%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 0.97% | 3,915 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.18 | 7.21 | 7.21 | -3.87% | 111,174 |
| Oct 26, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 3.88% | 25,555 |
| Oct 23, 2025 | 7.40 | 7.41 | 7.22 | 7.22 | 7.22 | -1.10% | 36,413 |
| Oct 22, 2025 | 7.46 | 7.46 | 7.30 | 7.30 | 7.30 | 0.27% | 35,006 |
| Oct 21, 2025 | 7.46 | 7.49 | 7.05 | 7.28 | 7.28 | -1.49% | 94,625 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.35 | 7.39 | 7.39 | -1.34% | 36,209 |
| Oct 19, 2025 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 17,360 |
| Oct 16, 2025 | 7.50 | 7.53 | 7.40 | 7.50 | 7.50 | - | 198,227 |
| Oct 15, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 44,166 |
| Oct 14, 2025 | 7.48 | 7.50 | 7.40 | 7.50 | 7.50 | - | 83,648 |
| Oct 13, 2025 | 7.55 | 7.56 | 7.50 | 7.50 | 7.50 | -0.27% | 118,181 |
| Oct 12, 2025 | 7.50 | 7.55 | 7.45 | 7.52 | 7.52 | 0.40% | 321,592 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.49 | 7.49 | 7.49 | -0.13% | 343,138 |
| Oct 8, 2025 | 7.54 | 7.54 | 7.48 | 7.50 | 7.50 | - | 262,134 |
| Oct 7, 2025 | 7.50 | 7.60 | 7.49 | 7.50 | 7.50 | 1.08% | 119,037 |
| Oct 6, 2025 | 7.20 | 7.50 | 7.20 | 7.42 | 7.42 | -0.27% | 77,852 |
| Oct 5, 2025 | 7.16 | 7.44 | 7.16 | 7.44 | 7.44 | 4.49% | 74,111 |
| Oct 2, 2025 | 7.10 | 7.16 | 6.60 | 7.12 | 7.12 | -2.20% | 377,009 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.08 | 7.28 | 7.28 | -2.28% | 218,407 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | -1.32% | 103,619 |
| Sep 29, 2025 | 7.55 | 7.57 | 7.52 | 7.55 | 7.55 | - | 65,561 |
| Sep 28, 2025 | 7.58 | 7.75 | 7.50 | 7.55 | 7.55 | 0.80% | 150,269 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.46 | 7.49 | 7.49 | -0.13% | 37,683 |
| Sep 24, 2025 | 7.50 | 7.55 | 7.47 | 7.50 | 7.50 | - | 167,295 |
| Sep 22, 2025 | 7.50 | 7.69 | 7.45 | 7.50 | 7.50 | - | 97,331 |
| Sep 21, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.13% | 151,373 |
| Sep 18, 2025 | 7.70 | 7.70 | 7.40 | 7.49 | 7.49 | -2.09% | 58,202 |
| Sep 17, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | 11,464 |
| Sep 16, 2025 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -4.09% | 36,387 |
| Sep 15, 2025 | 7.68 | 7.85 | 7.68 | 7.82 | 7.82 | 2.49% | 23,322 |
| Sep 14, 2025 | 7.32 | 7.63 | 7.32 | 7.63 | 7.63 | -1.93% | 37,759 |
| Sep 11, 2025 | 7.32 | 7.78 | 7.31 | 7.78 | 7.78 | 5.14% | 137,074 |
| Sep 10, 2025 | 7.46 | 7.63 | 7.40 | 7.40 | 7.40 | -1.46% | 25,317 |
| Sep 9, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | -0.66% | 9,850 |
| Sep 8, 2025 | 7.55 | 7.56 | 7.50 | 7.56 | 7.56 | -0.40% | 10,320 |
| Sep 7, 2025 | 7.78 | 7.78 | 7.59 | 7.59 | 7.59 | -0.13% | 9,703 |
| Sep 4, 2025 | 7.61 | 7.64 | 7.55 | 7.60 | 7.60 | -1.04% | 39,931 |
| Sep 3, 2025 | 7.61 | 7.68 | 7.55 | 7.68 | 7.68 | -0.26% | 41,316 |
| Sep 2, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 39,385 |
| Sep 1, 2025 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | -0.39% | 23,866 |
| Aug 31, 2025 | 7.41 | 7.68 | 7.41 | 7.68 | 7.68 | 1.05% | 22,861 |
| Aug 28, 2025 | 7.69 | 7.69 | 7.45 | 7.60 | 7.60 | -1.30% | 96,525 |
| Aug 27, 2025 | 7.48 | 7.74 | 7.48 | 7.70 | 7.70 | 4.34% | 202,250 |
| Aug 26, 2025 | 7.47 | 7.55 | 7.38 | 7.38 | 7.38 | 0.41% | 39,460 |
| Aug 25, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.65% | 30,477 |
| Aug 24, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -4.19% | 15,448 |
| Aug 21, 2025 | 7.45 | 7.88 | 7.45 | 7.88 | 7.88 | 9.75% | 69,801 |
| Aug 20, 2025 | 7.25 | 7.25 | 7.16 | 7.18 | 7.18 | -0.42% | 32,658 |
| Aug 19, 2025 | 7.30 | 7.44 | 7.21 | 7.21 | 7.21 | -2.70% | 68,427 |