National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 4.560
-0.040 (-0.87%)
Jul 23, 2026, 2:59 PM AST
TADAWUL:9540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 4.56 | 4.69 | 4.39 | 4.52 | 4.52 | 1.35% | 206,670 |
| Jul 16, 2026 | 4.52 | 4.54 | 4.46 | 4.46 | 4.46 | -0.67% | 34,261 |
| Jul 15, 2026 | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -1.10% | 56,582 |
| Jul 14, 2026 | 4.54 | 4.54 | 4.45 | 4.54 | 4.54 | 0.44% | 19,152 |
| Jul 13, 2026 | 4.55 | 4.55 | 4.42 | 4.52 | 4.52 | 0.22% | 114,126 |
| Jul 12, 2026 | 4.52 | 4.58 | 4.50 | 4.51 | 4.51 | -1.10% | 61,293 |
| Jul 9, 2026 | 4.55 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 46,408 |
| Jul 8, 2026 | 4.69 | 4.69 | 4.56 | 4.58 | 4.58 | -1.72% | 238,153 |
| Jul 7, 2026 | 4.68 | 4.74 | 4.55 | 4.66 | 4.66 | 1.08% | 385,889 |
| Jul 6, 2026 | 4.74 | 4.74 | 4.43 | 4.61 | 4.61 | 1.10% | 197,915 |
| Jul 5, 2026 | 4.54 | 4.62 | 4.50 | 4.56 | 4.56 | - | 203,184 |
| Jul 2, 2026 | 4.84 | 4.90 | 4.56 | 4.56 | 4.56 | -4.00% | 202,391 |
| Jul 1, 2026 | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | -1.66% | 35,286 |
| Jun 30, 2026 | 5.30 | 5.30 | 4.80 | 4.83 | 4.83 | -1.83% | 396,317 |
| Jun 29, 2026 | 5.05 | 5.12 | 4.92 | 4.92 | 4.92 | -3.15% | 738,665 |
| Jun 28, 2026 | 5.07 | 5.15 | 5.05 | 5.08 | 5.08 | 0.40% | 235,998 |
| Jun 25, 2026 | 5.18 | 5.29 | 5.06 | 5.06 | 5.06 | -0.78% | 297,260 |
| Jun 24, 2026 | 5.10 | 5.18 | 5.01 | 5.10 | 5.10 | -0.39% | 272,717 |
| Jun 23, 2026 | 5.03 | 5.12 | 5.00 | 5.12 | 5.12 | 1.19% | 125,898 |
| Jun 22, 2026 | 5.20 | 5.46 | 5.05 | 5.06 | 5.06 | -4.53% | 785,607 |
| Jun 21, 2026 | 5.12 | 5.30 | 4.91 | 5.30 | 5.30 | 1.53% | 1,095,571 |
| Jun 18, 2026 | 4.75 | 5.25 | 4.75 | 5.22 | 5.22 | 9.89% | 1,079,634 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.74 | 4.75 | 4.75 | -3.85% | 573,179 |
| Jun 16, 2026 | 5.00 | 5.19 | 4.78 | 4.94 | 4.94 | - | 816,900 |
| Jun 15, 2026 | 4.82 | 5.20 | 4.77 | 4.94 | 4.94 | 2.49% | 1,270,716 |
| Jun 14, 2026 | 4.60 | 4.89 | 4.56 | 4.82 | 4.82 | 7.35% | 680,962 |
| Jun 11, 2026 | 4.58 | 4.87 | 4.40 | 4.49 | 4.49 | -1.75% | 1,648,581 |
| Jun 10, 2026 | 4.30 | 4.81 | 4.26 | 4.57 | 4.57 | 11.46% | 504,668 |
| Jun 9, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 4.59% | 301,236 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.75% | 28,826 |
| Jun 7, 2026 | 4.00 | 4.18 | 3.98 | 3.99 | 3.99 | -1.48% | 76,192 |
| Jun 4, 2026 | 3.99 | 4.08 | 3.96 | 4.05 | 4.05 | 2.27% | 93,073 |
| Jun 3, 2026 | 3.99 | 4.00 | 3.86 | 3.96 | 3.96 | -0.50% | 138,942 |
| Jun 2, 2026 | 3.95 | 4.08 | 3.95 | 3.98 | 3.98 | -0.75% | 276,105 |
| Jun 1, 2026 | 4.01 | 4.08 | 3.88 | 4.01 | 4.01 | 0.75% | 562,824 |
| May 31, 2026 | 4.35 | 4.41 | 3.98 | 3.98 | 3.98 | -8.29% | 602,643 |
| 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 |