National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 5.78
-0.02 (-0.34%)
Oct 19, 2026, 2:59 PM AST
TADAWUL:9540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.73 | 5.79 | 5.73 | 5.78 | 5.78 | -0.34% | 89,404 |
| Oct 18, 2026 | 5.91 | 5.94 | 5.80 | 5.80 | 5.80 | -1.86% | 32,490 |
| Oct 15, 2026 | 5.93 | 6.02 | 5.75 | 5.91 | 5.91 | 0.17% | 126,685 |
| Oct 14, 2026 | 5.96 | 6.01 | 5.87 | 5.90 | 5.90 | -2.32% | 65,118 |
| Oct 13, 2026 | 5.89 | 6.19 | 5.89 | 6.04 | 6.04 | 3.78% | 153,407 |
| Oct 12, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 3.56% | 314,791 |
| Oct 11, 2026 | 5.85 | 5.90 | 5.62 | 5.62 | 5.62 | -3.93% | 386,027 |
| Oct 8, 2026 | 5.61 | 5.90 | 5.55 | 5.85 | 5.85 | 2.63% | 599,252 |
| Oct 7, 2026 | 5.46 | 5.70 | 5.46 | 5.70 | 5.70 | 5.56% | 95,885 |
| Oct 6, 2026 | 5.53 | 5.56 | 5.40 | 5.40 | 5.40 | 1.31% | 78,161 |
| Oct 5, 2026 | 5.37 | 5.62 | 5.33 | 5.33 | 5.33 | 0.19% | 318,163 |
| Oct 4, 2026 | 5.25 | 5.40 | 5.24 | 5.32 | 5.32 | 1.14% | 75,115 |
| Oct 1, 2026 | 5.20 | 5.33 | 5.20 | 5.26 | 5.26 | 1.15% | 91,551 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | 5.05% | 106,465 |
| Sep 29, 2026 | 5.10 | 5.10 | 4.85 | 4.95 | 4.95 | -2.17% | 151,866 |
| Sep 28, 2026 | 5.07 | 5.07 | 5.04 | 5.06 | 5.06 | 0.20% | 129,705 |
| 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 |