National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 7.60
-0.08 (-1.04%)
Sep 4, 2025, 2:06 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 7.76 | 7.76 | 7.41 | 7.41 | 7.41 | - | 12,043 |
| Aug 17, 2025 | 7.28 | 7.76 | 7.28 | 7.41 | 7.41 | 0.14% | 16,255 |
| Aug 14, 2025 | 7.27 | 7.40 | 7.27 | 7.40 | 7.40 | 0.68% | 28,398 |
| 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 |