Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia · Delayed Price · Currency is SAR 77.00
-0.50 (-0.65%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 2,234 |
| Oct 28, 2025 | 77.00 | 77.55 | 76.10 | 77.50 | 77.50 | 1.17% | 1,972 |
| Oct 27, 2025 | 75.50 | 77.55 | 74.95 | 76.60 | 76.60 | -1.23% | 40,823 |
| Oct 26, 2025 | 79.00 | 79.00 | 76.40 | 77.55 | 77.55 | - | 31,188 |
| Oct 23, 2025 | 77.00 | 78.00 | 77.00 | 77.55 | 77.55 | - | 14,517 |
| Oct 22, 2025 | 76.50 | 77.65 | 74.70 | 77.55 | 77.55 | 2.65% | 3,780 |
| Oct 21, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.59% | 139 |
| Oct 20, 2025 | 75.10 | 76.00 | 75.00 | 76.00 | 76.00 | -1.30% | 384 |
| Oct 19, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 25,880 |
| Oct 16, 2025 | 79.90 | 79.90 | 76.00 | 78.00 | 78.00 | -1.39% | 22,626 |
| Oct 15, 2025 | 77.95 | 79.10 | 77.00 | 79.10 | 79.10 | 2.73% | 3,494 |
| Oct 14, 2025 | 77.00 | 78.60 | 77.00 | 77.00 | 77.00 | - | 4,660 |
| Oct 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.13% | 7,242 |
| Oct 12, 2025 | 76.00 | 77.40 | 76.00 | 77.10 | 77.10 | - | 150 |
| Oct 9, 2025 | 76.00 | 77.40 | 76.00 | 77.10 | 77.10 | 1.31% | 1,284 |
| Oct 8, 2025 | 76.10 | 77.00 | 76.10 | 76.10 | 76.10 | -0.13% | 10,496 |
| Oct 7, 2025 | 76.25 | 76.25 | 76.20 | 76.20 | 76.20 | -1.61% | 585 |
| Oct 6, 2025 | 76.00 | 77.45 | 75.80 | 77.45 | 77.45 | 2.45% | 2,493 |
| Oct 5, 2025 | 77.70 | 77.70 | 75.05 | 75.60 | 75.60 | -1.82% | 1,110 |
| Oct 2, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 19,345 |
| Oct 1, 2025 | 74.50 | 76.00 | 72.00 | 76.00 | 76.00 | 1.33% | 10,465 |
| Sep 30, 2025 | 74.95 | 77.40 | 74.15 | 75.00 | 75.00 | 0.07% | 10,465 |
| Sep 29, 2025 | 75.40 | 76.35 | 74.15 | 74.95 | 74.95 | 0.54% | 24,029 |
| Sep 28, 2025 | 75.00 | 75.40 | 74.50 | 74.55 | 74.55 | 3.25% | 10,874 |
| Sep 25, 2025 | 73.00 | 73.95 | 72.20 | 72.20 | 72.20 | -1.10% | 1,976 |
| Sep 24, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 2,764 |
| Sep 22, 2025 | 73.00 | 73.05 | 73.00 | 73.00 | 73.00 | - | 4,763 |
| Sep 21, 2025 | 71.20 | 73.00 | 71.20 | 73.00 | 73.00 | -0.68% | 2,068 |
| Sep 18, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 541 |
| Sep 17, 2025 | 73.90 | 73.95 | 73.00 | 73.00 | 73.00 | 1.39% | 1,304 |
| Sep 16, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 0.28% | 623 |
| Sep 15, 2025 | 73.00 | 73.00 | 71.60 | 71.80 | 71.80 | 0.42% | 602 |
| Sep 14, 2025 | 74.00 | 74.65 | 71.50 | 71.50 | 71.50 | -4.67% | 5,068 |
| Sep 11, 2025 | 75.00 | 75.90 | 73.95 | 75.00 | 73.00 | -0.99% | 10,713 |
| Sep 10, 2025 | 74.00 | 75.75 | 73.55 | 75.75 | 73.73 | - | 3,025 |
| Sep 9, 2025 | 74.30 | 76.00 | 73.55 | 75.75 | 73.73 | 1.95% | 8,309 |
| Sep 8, 2025 | 72.50 | 74.30 | 72.50 | 74.30 | 72.32 | -0.93% | 553 |
| Sep 7, 2025 | 75.00 | 75.00 | 73.95 | 75.00 | 73.00 | - | 32 |
| Sep 4, 2025 | 75.00 | 75.00 | 73.95 | 75.00 | 73.00 | -0.99% | 8,428 |
| Sep 3, 2025 | 72.00 | 75.75 | 72.00 | 75.75 | 73.73 | 2.36% | 1,129 |
| Sep 2, 2025 | 74.50 | 74.95 | 72.00 | 74.00 | 72.03 | -1.33% | 8,719 |
| Sep 1, 2025 | 74.80 | 75.90 | 74.00 | 75.00 | 73.00 | - | 5,133 |
| Aug 31, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 73.00 | 6.84% | 24,834 |
| Aug 28, 2025 | 69.40 | 72.90 | 69.40 | 70.20 | 68.33 | 1.74% | 7,114 |
| Aug 27, 2025 | 67.50 | 69.15 | 66.10 | 69.00 | 67.16 | 1.47% | 2,893 |
| Aug 26, 2025 | 65.90 | 68.00 | 65.90 | 68.00 | 66.19 | - | 492 |
| Aug 25, 2025 | 68.00 | 68.30 | 68.00 | 68.00 | 66.19 | 0.22% | 8,596 |
| Aug 24, 2025 | 65.00 | 67.90 | 65.00 | 67.85 | 66.04 | 3.51% | 472 |
| Aug 21, 2025 | 65.50 | 65.65 | 65.50 | 65.55 | 63.80 | -3.82% | 7,948 |
| Aug 20, 2025 | 67.00 | 68.15 | 66.00 | 68.15 | 66.33 | 4.13% | 5,058 |