National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 5.06
+0.01 (0.20%)
Sep 28, 2026, 1:29 PM AST
TADAWUL:9540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.07 | 5.07 | 5.04 | 5.06 | 5.06 | 0.20% | 129,252 |
| Sep 27, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.98% | 112,273 |
| Sep 24, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -0.39% | 27,997 |
| Sep 22, 2026 | 5.40 | 5.40 | 5.12 | 5.12 | 5.12 | -5.19% | 241,447 |
| Sep 21, 2026 | 5.62 | 5.78 | 5.30 | 5.40 | 5.40 | -3.74% | 923,888 |
| Sep 20, 2026 | 5.36 | 5.62 | 5.36 | 5.61 | 5.61 | 3.70% | 819,348 |
| Sep 17, 2026 | 5.14 | 5.49 | 5.13 | 5.41 | 5.41 | 5.25% | 438,733 |
| Sep 16, 2026 | 5.07 | 5.15 | 5.07 | 5.14 | 5.14 | 2.19% | 306,192 |
| Sep 15, 2026 | 5.07 | 5.07 | 4.95 | 5.03 | 5.03 | 0.80% | 243,132 |
| Sep 14, 2026 | 5.00 | 5.27 | 4.96 | 4.99 | 4.99 | -0.20% | 219,993 |
| Sep 13, 2026 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 1.21% | 90,371 |
| Sep 10, 2026 | 4.94 | 4.97 | 4.90 | 4.94 | 4.94 | 0.41% | 49,252 |
| Sep 9, 2026 | 5.13 | 5.17 | 4.90 | 4.92 | 4.92 | -3.34% | 79,658 |
| Sep 8, 2026 | 4.99 | 5.09 | 4.97 | 5.09 | 5.09 | 0.20% | 37,331 |
| Sep 7, 2026 | 5.15 | 5.15 | 5.04 | 5.08 | 5.08 | 1.80% | 18,592 |
| Sep 6, 2026 | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | 0.20% | 30,123 |
| Sep 3, 2026 | 4.98 | 5.25 | 4.93 | 4.98 | 4.98 | - | 423,679 |
| Sep 2, 2026 | 4.92 | 5.00 | 4.83 | 4.98 | 4.98 | 1.63% | 246,644 |
| Sep 1, 2026 | 4.85 | 4.95 | 4.85 | 4.90 | 4.90 | 1.66% | 53,316 |
| Aug 31, 2026 | 4.70 | 4.90 | 4.64 | 4.82 | 4.82 | 2.34% | 287,047 |
| Aug 30, 2026 | 4.69 | 4.71 | 4.64 | 4.71 | 4.71 | 1.29% | 252,691 |
| Aug 27, 2026 | 4.55 | 4.65 | 4.48 | 4.65 | 4.65 | 0.87% | 126,082 |
| Aug 26, 2026 | 4.45 | 4.65 | 4.45 | 4.61 | 4.61 | 3.13% | 412,271 |
| Aug 25, 2026 | 4.45 | 4.55 | 4.45 | 4.47 | 4.47 | 0.45% | 209,969 |
| Aug 24, 2026 | 4.40 | 4.49 | 4.39 | 4.45 | 4.45 | 0.68% | 232,098 |
| Aug 23, 2026 | 4.38 | 4.48 | 4.38 | 4.42 | 4.42 | 2.79% | 148,740 |
| Aug 20, 2026 | 4.37 | 4.40 | 4.26 | 4.30 | 4.30 | 0.47% | 100,369 |
| Aug 19, 2026 | 4.36 | 4.40 | 4.25 | 4.28 | 4.28 | 0.94% | 89,026 |
| Aug 18, 2026 | 4.41 | 4.41 | 4.24 | 4.24 | 4.24 | -2.97% | 70,273 |
| Aug 17, 2026 | 4.43 | 4.48 | 4.32 | 4.37 | 4.37 | -0.91% | 54,738 |
| Aug 16, 2026 | 4.51 | 4.51 | 4.30 | 4.41 | 4.41 | -2.43% | 121,398 |
| Aug 13, 2026 | 4.41 | 4.71 | 4.41 | 4.52 | 4.52 | 2.96% | 119,642 |
| Aug 12, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.23% | 25,156 |
| Aug 11, 2026 | 4.34 | 4.41 | 4.28 | 4.38 | 4.38 | 1.86% | 541,181 |
| Aug 10, 2026 | 4.41 | 4.41 | 4.22 | 4.30 | 4.30 | -2.71% | 152,788 |
| Aug 9, 2026 | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | 1.14% | 11,355 |
| Aug 6, 2026 | 4.51 | 4.51 | 4.35 | 4.37 | 4.37 | -2.89% | 241,945 |
| Aug 5, 2026 | 4.50 | 4.58 | 4.47 | 4.50 | 4.50 | - | 248,084 |
| Aug 4, 2026 | 4.48 | 4.62 | 4.43 | 4.50 | 4.50 | 0.67% | 100,760 |
| Aug 3, 2026 | 4.49 | 4.50 | 4.37 | 4.47 | 4.47 | -0.67% | 147,931 |
| Aug 2, 2026 | 4.50 | 4.57 | 4.44 | 4.50 | 4.50 | - | 138,868 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | - | 26,355 |
| Jul 29, 2026 | 4.49 | 4.60 | 4.43 | 4.50 | 4.50 | - | 169,686 |
| Jul 28, 2026 | 4.51 | 4.57 | 4.43 | 4.50 | 4.50 | 0.45% | 84,761 |
| Jul 27, 2026 | 4.61 | 4.61 | 4.48 | 4.48 | 4.48 | -4.07% | 287,089 |
| Jul 26, 2026 | 4.57 | 4.67 | 4.56 | 4.67 | 4.67 | 2.41% | 118,565 |
| Jul 23, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -0.87% | 57,314 |
| Jul 22, 2026 | 4.64 | 4.80 | 4.57 | 4.60 | 4.60 | 1.32% | 129,082 |
| Jul 21, 2026 | 4.50 | 4.64 | 4.50 | 4.54 | 4.54 | 0.67% | 161,854 |
| Jul 20, 2026 | 4.70 | 4.77 | 4.42 | 4.51 | 4.51 | -0.22% | 83,602 |