National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia · Delayed Price · Currency is SAR 4.560
-0.190 (-4.00%)
Jul 2, 2026, 2:47 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |