National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 7.35
+0.09 (1.24%)
Aug 13, 2025, 2:50 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.18 | 7.35 | 7.18 | 7.35 | 7.35 | 1.24% | 56,533 |
| Aug 12, 2025 | 7.50 | 7.52 | 7.20 | 7.26 | 7.26 | -3.46% | 267,988 |
| Aug 11, 2025 | 7.70 | 7.70 | 7.35 | 7.52 | 7.52 | -2.08% | 33,359 |
| Aug 10, 2025 | 7.88 | 7.88 | 7.68 | 7.68 | 7.68 | -2.54% | 14,149 |
| Aug 7, 2025 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 2.07% | 7,533 |
| Aug 6, 2025 | 7.88 | 7.89 | 7.70 | 7.72 | 7.72 | -2.03% | 155,900 |
| Aug 5, 2025 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 3.01% | 27,567 |
| Aug 4, 2025 | 7.76 | 7.89 | 7.61 | 7.65 | 7.65 | - | 330 |
| Aug 3, 2025 | 7.76 | 7.89 | 7.61 | 7.65 | 7.65 | -4.14% | 44,975 |
| Jul 31, 2025 | 7.75 | 7.99 | 7.75 | 7.98 | 7.98 | 2.57% | 79,210 |
| Jul 30, 2025 | 7.95 | 7.95 | 7.78 | 7.78 | 7.78 | -1.14% | 16,466 |
| Jul 29, 2025 | 8.07 | 8.14 | 7.75 | 7.87 | 7.87 | 0.13% | 59,415 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.85 | 7.86 | 7.86 | -0.88% | 25,836 |
| Jul 27, 2025 | 7.86 | 8.00 | 7.86 | 7.93 | 7.93 | 0.89% | 83,934 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 0.13% | 13,730 |
| Jul 23, 2025 | 7.85 | 8.20 | 7.84 | 7.85 | 7.85 | 0.64% | 238,026 |
| Jul 22, 2025 | 7.90 | 7.98 | 7.80 | 7.80 | 7.80 | -1.14% | 48,957 |
| Jul 21, 2025 | 7.86 | 7.99 | 7.86 | 7.89 | 7.89 | 0.90% | 161,269 |
| Jul 20, 2025 | 7.89 | 7.89 | 7.73 | 7.82 | 7.82 | -1.01% | 90,345 |
| Jul 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 119,722 |
| Jul 16, 2025 | 7.86 | 7.95 | 7.76 | 7.95 | 7.95 | 1.92% | 55,544 |
| Jul 15, 2025 | 7.81 | 7.82 | 7.80 | 7.80 | 7.80 | - | 6,011 |
| Jul 14, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 1,987 |
| Jul 13, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | - | 138,374 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | 5,798 |
| Jul 9, 2025 | 7.69 | 7.90 | 7.69 | 7.89 | 7.89 | 2.47% | 26,546 |
| Jul 8, 2025 | 7.97 | 7.97 | 7.60 | 7.70 | 7.70 | -4.94% | 88,084 |
| Jul 7, 2025 | 8.19 | 8.19 | 7.72 | 8.10 | 8.10 | 2.53% | 116,523 |
| Jul 6, 2025 | 8.15 | 8.16 | 7.90 | 7.90 | 7.90 | -1.25% | 36,736 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 30,112 |
| Jul 2, 2025 | 8.00 | 8.00 | 7.89 | 8.00 | 8.00 | -1.72% | 168,749 |
| Jul 1, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 1.75% | 21,154 |
| Jun 30, 2025 | 7.98 | 8.00 | 7.72 | 8.00 | 8.00 | 2.43% | 20,946 |
| Jun 29, 2025 | 7.78 | 8.00 | 7.55 | 7.81 | 7.81 | 3.58% | 47,284 |
| Jun 26, 2025 | 7.50 | 7.55 | 7.48 | 7.54 | 7.54 | -0.79% | 77,816 |
| Jun 25, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 10,520 |
| Jun 24, 2025 | 7.81 | 7.81 | 7.41 | 7.60 | 7.60 | -3.18% | 29,459 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -2.97% | 15,899 |
| Jun 22, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 1.12% | 2,019 |
| Jun 19, 2025 | 7.98 | 8.00 | 7.97 | 8.00 | 8.00 | 3.76% | 19,567 |
| Jun 18, 2025 | 8.08 | 8.08 | 7.71 | 7.71 | 7.71 | -3.63% | 32,176 |
| Jun 17, 2025 | 7.77 | 8.00 | 7.75 | 8.00 | 8.00 | - | 77,530 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.97 | 8.00 | 8.00 | -0.50% | 523,052 |
| Jun 15, 2025 | 8.04 | 8.04 | 7.80 | 8.04 | 8.04 | 0.50% | 58,560 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.58 | 8.00 | 8.00 | - | 420,828 |
| Jun 11, 2025 | 7.89 | 8.36 | 7.89 | 8.00 | 8.00 | 3.90% | 258,321 |
| May 29, 2025 | 7.51 | 7.89 | 7.51 | 7.70 | 7.70 | 2.67% | 49,887 |
| May 28, 2025 | 7.55 | 7.70 | 7.50 | 7.50 | 7.50 | 3.73% | 84,031 |
| May 27, 2025 | 7.49 | 7.49 | 7.23 | 7.23 | 7.23 | -3.47% | 2,300 |
| May 26, 2025 | 7.60 | 7.60 | 7.26 | 7.49 | 7.49 | -0.13% | 49,594 |