Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia · Delayed Price · Currency is SAR 74.75
-1.00 (-1.32%)
Sep 4, 2025, 1:50 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 72.00 | 75.75 | 72.00 | 75.75 | 75.75 | 2.36% | 1,129 |
| Sep 2, 2025 | 74.50 | 74.95 | 72.00 | 74.00 | 74.00 | -1.33% | 8,719 |
| Sep 1, 2025 | 74.80 | 75.90 | 74.00 | 75.00 | 75.00 | - | 5,133 |
| Aug 31, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 6.84% | 24,834 |
| Aug 28, 2025 | 69.40 | 72.90 | 69.40 | 70.20 | 70.20 | 1.74% | 7,114 |
| Aug 27, 2025 | 67.50 | 69.15 | 66.10 | 69.00 | 69.00 | 1.47% | 2,893 |
| Aug 26, 2025 | 65.90 | 68.00 | 65.90 | 68.00 | 68.00 | - | 492 |
| Aug 25, 2025 | 68.00 | 68.30 | 68.00 | 68.00 | 68.00 | 0.22% | 8,596 |
| Aug 24, 2025 | 65.00 | 67.90 | 65.00 | 67.85 | 67.85 | 3.51% | 472 |
| Aug 21, 2025 | 65.50 | 65.65 | 65.50 | 65.55 | 65.55 | -3.82% | 7,948 |
| Aug 20, 2025 | 67.00 | 68.15 | 66.00 | 68.15 | 68.15 | 4.13% | 5,058 |
| Aug 19, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -3.68% | 111 |
| Aug 18, 2025 | 67.85 | 67.95 | 66.80 | 67.95 | 67.95 | 0.52% | 4,923 |
| Aug 17, 2025 | 65.95 | 67.60 | 65.00 | 67.60 | 67.60 | 4.81% | 9,803 |
| Aug 14, 2025 | 65.95 | 66.00 | 64.00 | 64.50 | 64.50 | -2.27% | 10,845 |
| Aug 13, 2025 | 65.65 | 66.00 | 64.10 | 66.00 | 66.00 | 2.80% | 20,092 |
| Aug 12, 2025 | 66.75 | 66.75 | 64.10 | 64.20 | 64.20 | -2.73% | 8,754 |
| Aug 11, 2025 | 66.00 | 67.55 | 66.00 | 66.00 | 66.00 | -1.79% | 2,248 |
| Aug 10, 2025 | 68.20 | 68.20 | 65.00 | 67.20 | 67.20 | 3.23% | 4,306 |
| Aug 7, 2025 | 66.00 | 66.60 | 65.10 | 65.10 | 65.10 | -1.51% | 1,500 |
| Aug 6, 2025 | 65.40 | 66.10 | 65.40 | 66.10 | 66.10 | -0.75% | 4,483 |
| Aug 5, 2025 | 65.40 | 66.60 | 65.40 | 66.60 | 66.60 | -3.41% | 482 |
| Aug 4, 2025 | 68.20 | 69.00 | 66.05 | 68.95 | 68.95 | 4.47% | 3,013 |
| Aug 3, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.87% | 1,349 |
| Jul 31, 2025 | 65.55 | 67.95 | 64.90 | 67.95 | 67.95 | 3.27% | 7,251 |
| Jul 30, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -1.42% | 1,057 |
| Jul 29, 2025 | 68.00 | 68.00 | 66.75 | 66.75 | 66.75 | -1.84% | 779 |
| Jul 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 121 |
| Jul 27, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 520 |
| Jul 24, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 0.82% | 1,002 |
| Jul 23, 2025 | 67.35 | 67.45 | 67.35 | 67.45 | 67.45 | -1.32% | 760 |
| Jul 22, 2025 | 67.10 | 68.35 | 62.05 | 68.35 | 68.35 | 2.01% | 6,078 |
| Jul 21, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | - | 51 |
| Jul 20, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | - | 2,555 |
| Jul 17, 2025 | 68.05 | 68.05 | 66.05 | 67.00 | 67.00 | -1.47% | 12,721 |
| Jul 16, 2025 | 68.05 | 68.05 | 67.95 | 68.00 | 68.00 | -2.86% | 2,643 |
| Jul 15, 2025 | 68.50 | 70.00 | 68.00 | 70.00 | 70.00 | - | 3,058 |
| Jul 14, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 3,709 |
| Jul 13, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 1,698 |
| Jul 10, 2025 | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | 0.29% | 385 |
| Jul 9, 2025 | 70.10 | 70.10 | 68.80 | 68.80 | 68.80 | -1.71% | 5,850 |
| Jul 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | 1,574 |
| Jul 7, 2025 | 70.60 | 70.60 | 69.00 | 70.50 | 70.50 | -0.63% | 434 |
| Jul 6, 2025 | 70.50 | 71.00 | 70.50 | 70.95 | 70.95 | 0.64% | 1,549 |
| Jul 3, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 2.47% | 652 |
| Jul 2, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.18% | 89 |
| Jul 1, 2025 | 70.95 | 70.95 | 68.00 | 68.00 | 68.00 | -3.89% | 241 |
| Jun 30, 2025 | 70.00 | 70.75 | 70.00 | 70.75 | 70.75 | 1.07% | 1,395 |
| Jun 29, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4.32% | 2,136 |
| Jun 26, 2025 | 67.00 | 68.00 | 66.00 | 67.10 | 67.10 | -1.47% | 1,454 |