Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia · Delayed Price · Currency is SAR 76.10
-0.10 (-0.13%)
Oct 8, 2025, 2:59 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 63.70 | -3.68% | 111 |
| Aug 18, 2025 | 67.85 | 67.95 | 66.80 | 67.95 | 66.14 | 0.52% | 4,923 |
| Aug 17, 2025 | 65.95 | 67.60 | 65.00 | 67.60 | 65.80 | 4.81% | 9,803 |
| Aug 14, 2025 | 65.95 | 66.00 | 64.00 | 64.50 | 62.78 | -2.27% | 10,845 |
| Aug 13, 2025 | 65.65 | 66.00 | 64.10 | 66.00 | 64.24 | 2.80% | 20,092 |
| Aug 12, 2025 | 66.75 | 66.75 | 64.10 | 64.20 | 62.49 | -2.73% | 8,754 |
| Aug 11, 2025 | 66.00 | 67.55 | 66.00 | 66.00 | 64.24 | -1.79% | 2,248 |
| Aug 10, 2025 | 68.20 | 68.20 | 65.00 | 67.20 | 65.41 | 3.23% | 4,306 |
| Aug 7, 2025 | 66.00 | 66.60 | 65.10 | 65.10 | 63.36 | -1.51% | 1,500 |
| Aug 6, 2025 | 65.40 | 66.10 | 65.40 | 66.10 | 64.34 | -0.75% | 4,483 |
| Aug 5, 2025 | 65.40 | 66.60 | 65.40 | 66.60 | 64.82 | -3.41% | 482 |
| Aug 4, 2025 | 68.20 | 69.00 | 66.05 | 68.95 | 67.11 | 4.47% | 3,013 |
| Aug 3, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 64.24 | -2.87% | 1,349 |
| Jul 31, 2025 | 65.55 | 67.95 | 64.90 | 67.95 | 66.14 | 3.27% | 7,251 |
| Jul 30, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 64.05 | -1.42% | 1,057 |