National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 3.680
+0.090 (2.51%)
May 4, 2026, 3:12 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | -0.83% | 98,662 |
| Apr 29, 2026 | 3.50 | 3.65 | 3.50 | 3.63 | 3.63 | 3.42% | 927,987 |
| Apr 28, 2026 | 3.58 | 3.62 | 3.50 | 3.51 | 3.51 | -1.13% | 443,472 |
| Apr 27, 2026 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 218,716 |
| Apr 26, 2026 | 3.62 | 3.70 | 3.49 | 3.50 | 3.50 | - | 1,667,074 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -4.11% | 85,351 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.67% | 241,632 |
| Apr 21, 2026 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | 0.56% | 122,220 |
| Apr 20, 2026 | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | -0.83% | 72,350 |
| Apr 19, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 119,440 |
| Apr 16, 2026 | 3.41 | 3.59 | 3.41 | 3.58 | 3.58 | 5.60% | 258,532 |
| Apr 15, 2026 | 3.30 | 3.39 | 3.23 | 3.39 | 3.39 | 2.73% | 399,845 |
| Apr 14, 2026 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -2.37% | 43,255 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 8,924 |
| Apr 12, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 9,323 |
| Apr 9, 2026 | 3.22 | 3.34 | 3.22 | 3.32 | 3.32 | - | 25,154 |
| Apr 8, 2026 | 3.36 | 3.40 | 3.32 | 3.32 | 3.32 | 4.40% | 50,348 |
| Apr 7, 2026 | 3.40 | 3.41 | 3.18 | 3.18 | 3.18 | -2.75% | 83,809 |
| Apr 6, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -2.39% | 32,136 |
| Apr 5, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 89,098 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.30% | 11,835 |
| Apr 1, 2026 | 3.35 | 3.41 | 3.35 | 3.35 | 3.35 | 1.52% | 52,729 |
| Mar 31, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.79% | 76,853 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -0.59% | 48,725 |
| Mar 29, 2026 | 3.44 | 3.50 | 3.38 | 3.38 | 3.38 | -0.29% | 105,240 |
| Mar 26, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -3.14% | 140,779 |
| Mar 25, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 3.24% | 25,008 |
| Mar 24, 2026 | 3.39 | 3.50 | 3.39 | 3.39 | 3.39 | 0.89% | 199,491 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.36 | 3.36 | 3.36 | 1.51% | 79,616 |
| Mar 15, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -2.65% | 16,290 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 24,807 |
| Mar 11, 2026 | 3.33 | 3.53 | 3.32 | 3.39 | 3.39 | - | 75,678 |
| Mar 10, 2026 | 3.45 | 3.45 | 3.30 | 3.39 | 3.39 | 1.19% | 43,381 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.01% | 439,532 |
| Mar 8, 2026 | 3.17 | 3.49 | 3.17 | 3.49 | 3.49 | 2.35% | 126,388 |
| Mar 5, 2026 | 3.34 | 3.45 | 3.33 | 3.41 | 3.41 | 3.02% | 26,577 |
| Mar 4, 2026 | 3.28 | 3.31 | 3.18 | 3.31 | 3.31 | 1.22% | 135,573 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.01 | 3.27 | 3.27 | -0.91% | 158,793 |
| Mar 2, 2026 | 3.58 | 3.59 | 3.10 | 3.30 | 3.30 | -3.79% | 124,474 |
| Mar 1, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -3.11% | 8,495 |
| Feb 26, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.28% | 59,213 |
| Feb 25, 2026 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | - | 64,658 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -5.08% | 218,006 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.64 | 3.74 | 3.74 | -0.53% | 20,592 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -1.05% | 25,103 |
| Feb 18, 2026 | 3.73 | 3.83 | 3.73 | 3.80 | 3.80 | - | 31,294 |
| Feb 17, 2026 | 3.71 | 3.89 | 3.71 | 3.80 | 3.80 | 2.70% | 256,635 |
| Feb 16, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 5.71% | 364,272 |
| Feb 15, 2026 | 3.49 | 3.72 | 3.49 | 3.50 | 3.50 | 1.45% | 237,271 |
| Feb 12, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 1.17% | 75,286 |