National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 4.340
+0.040 (0.93%)
May 21, 2026, 3:18 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.40 | 4.41 | 4.31 | 4.34 | 4.34 | 0.93% | 327,404 |
| May 20, 2026 | 4.02 | 4.40 | 4.01 | 4.30 | 4.30 | 6.70% | 514,595 |
| May 19, 2026 | 3.95 | 4.04 | 3.90 | 4.03 | 4.03 | - | 213,356 |
| May 18, 2026 | 4.00 | 4.03 | 3.89 | 4.03 | 4.03 | 0.75% | 5,683 |
| May 17, 2026 | 4.00 | 4.05 | 3.94 | 4.00 | 4.00 | -0.99% | 52,887 |
| May 14, 2026 | 3.91 | 4.05 | 3.90 | 4.04 | 4.04 | 2.28% | 633,703 |
| May 13, 2026 | 3.81 | 4.00 | 3.81 | 3.95 | 3.95 | 1.54% | 361,747 |
| May 12, 2026 | 3.90 | 3.90 | 3.75 | 3.89 | 3.89 | 1.04% | 94,943 |
| May 11, 2026 | 3.79 | 3.88 | 3.79 | 3.85 | 3.85 | 1.58% | 398,905 |
| May 10, 2026 | 3.69 | 3.80 | 3.64 | 3.79 | 3.79 | 2.71% | 393,251 |
| May 7, 2026 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 118,436 |
| May 6, 2026 | 3.69 | 3.72 | 3.62 | 3.70 | 3.70 | 2.49% | 475,053 |
| May 5, 2026 | 3.60 | 3.67 | 3.59 | 3.61 | 3.61 | -1.90% | 496,550 |
| May 4, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 2.51% | 226,875 |
| May 3, 2026 | 3.61 | 3.61 | 3.55 | 3.59 | 3.59 | -0.28% | 596,289 |
| 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% | 75,196 |
| 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 |