National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 3.450
-0.050 (-1.43%)
Nov 19, 2025, 11:09 AM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.24% | 77,255 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.30 | 3.39 | 3.39 | -2.59% | 170,854 |
| Nov 16, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -1.97% | 92,960 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | 5,862 |
| Nov 12, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.12% | 46,643 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.40 | 3.40 | 3.40 | -5.56% | 66,646 |
| Nov 10, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | 1.41% | 99,417 |
| Nov 9, 2025 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -0.84% | 51,557 |
| Nov 6, 2025 | 3.46 | 3.58 | 3.35 | 3.58 | 3.58 | 3.77% | 168,220 |
| Nov 5, 2025 | 3.40 | 3.45 | 3.33 | 3.45 | 3.45 | 2.68% | 72,317 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.35 | 3.36 | 3.36 | -8.94% | 483,364 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.51 | 3.69 | 3.69 | -0.27% | 96,934 |
| Nov 2, 2025 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -0.67% | 194,816 |
| Oct 30, 2025 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | -0.67% | 69,848 |
| Oct 29, 2025 | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | 3.02% | 300,758 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.97% | 7,830 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.59 | 3.61 | 3.61 | -3.87% | 222,348 |
| Oct 26, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 3.88% | 51,110 |
| Oct 23, 2025 | 3.70 | 3.71 | 3.61 | 3.61 | 3.61 | -1.10% | 72,826 |
| Oct 22, 2025 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | 0.27% | 70,012 |
| Oct 21, 2025 | 3.73 | 3.75 | 3.53 | 3.64 | 3.64 | -1.49% | 189,250 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.34% | 72,418 |
| Oct 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | 34,720 |
| Oct 16, 2025 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | - | 396,454 |
| Oct 15, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | - | 88,332 |
| Oct 14, 2025 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | - | 167,296 |
| Oct 13, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 236,362 |
| Oct 12, 2025 | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | 0.40% | 643,184 |
| Oct 9, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -0.13% | 686,276 |
| Oct 8, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | - | 524,268 |
| Oct 7, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | 1.08% | 238,074 |
| Oct 6, 2025 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | -0.27% | 155,704 |
| Oct 5, 2025 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 4.49% | 148,222 |
| Oct 2, 2025 | 3.55 | 3.58 | 3.30 | 3.56 | 3.56 | -2.20% | 754,018 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.54 | 3.64 | 3.64 | -2.28% | 436,814 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | -1.32% | 207,238 |
| Sep 29, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | - | 131,122 |
| Sep 28, 2025 | 3.79 | 3.88 | 3.75 | 3.78 | 3.78 | 0.80% | 300,538 |
| Sep 25, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | -0.13% | 75,366 |
| Sep 24, 2025 | 3.75 | 3.78 | 3.74 | 3.75 | 3.75 | - | 334,590 |
| Sep 22, 2025 | 3.75 | 3.85 | 3.73 | 3.75 | 3.75 | - | 194,662 |
| Sep 21, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.13% | 302,746 |
| Sep 18, 2025 | 3.85 | 3.85 | 3.70 | 3.75 | 3.75 | -2.09% | 116,404 |
| Sep 17, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 2.00% | 22,928 |
| Sep 16, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -4.09% | 72,774 |
| Sep 15, 2025 | 3.84 | 3.93 | 3.84 | 3.91 | 3.91 | 2.49% | 46,644 |
| Sep 14, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | -1.93% | 75,518 |
| Sep 11, 2025 | 3.66 | 3.89 | 3.66 | 3.89 | 3.89 | 5.14% | 274,148 |
| Sep 10, 2025 | 3.73 | 3.82 | 3.70 | 3.70 | 3.70 | -1.46% | 50,634 |
| Sep 9, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.66% | 19,700 |