Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia · Delayed Price · Currency is SAR 49.52
+1.52 (3.17%)
May 21, 2026, 2:40 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 48.20 | 49.52 | 46.50 | 49.52 | 49.52 | 3.17% | 629 |
| May 20, 2026 | 45.22 | 48.00 | 45.22 | 48.00 | 48.00 | 3.27% | 533 |
| May 19, 2026 | 46.16 | 46.60 | 46.16 | 46.48 | 46.48 | -0.85% | 1,417 |
| May 18, 2026 | 49.50 | 50.30 | 46.10 | 46.88 | 46.88 | -5.45% | 23,132 |
| May 17, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.16% | 122 |
| May 14, 2026 | 49.52 | 49.52 | 49.50 | 49.50 | 49.50 | -0.12% | 1,360 |
| May 13, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -3.39% | 468 |
| May 12, 2026 | 49.52 | 51.30 | 49.50 | 51.30 | 51.30 | 2.60% | 1,994 |
| May 11, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -1.96% | 2,136 |
| May 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 202 |
| May 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 205 |
| May 6, 2026 | 50.50 | 50.50 | 49.48 | 50.00 | 50.00 | -0.60% | 6,239 |
| May 5, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.28% | 153 |
| May 4, 2026 | 50.90 | 51.00 | 50.90 | 50.95 | 50.95 | 0.10% | 1,596 |
| May 3, 2026 | 50.95 | 51.00 | 50.50 | 50.90 | 50.90 | -1.17% | 1,450 |
| Apr 30, 2026 | 50.60 | 51.50 | 50.60 | 51.50 | 51.50 | 0.98% | 270 |
| Apr 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 105 |
| Apr 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.29% | 135 |
| Apr 27, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.40% | 628 |
| Apr 26, 2026 | 49.60 | 50.95 | 49.60 | 50.15 | 50.15 | 0.20% | 4,638 |
| Apr 23, 2026 | 50.85 | 50.85 | 50.05 | 50.05 | 50.05 | -3.66% | 7,852 |
| Apr 22, 2026 | 51.80 | 52.00 | 50.80 | 51.95 | 51.95 | 0.29% | 555 |
| Apr 21, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.19% | 1,062 |
| Apr 20, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.38% | 5,146 |
| Apr 19, 2026 | 52.60 | 53.85 | 52.00 | 52.10 | 52.10 | -0.76% | 5,947 |
| Apr 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | 350 |
| Apr 15, 2026 | 52.85 | 54.80 | 52.80 | 52.80 | 52.80 | 0.48% | 3,200 |
| Apr 14, 2026 | 53.05 | 54.00 | 52.00 | 52.55 | 52.55 | -1.04% | 7,310 |
| Apr 13, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 275 |
| Apr 12, 2026 | 52.05 | 53.10 | 52.05 | 53.10 | 53.10 | 2.12% | 1,566 |
| Apr 9, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 112 |
| Apr 8, 2026 | 52.10 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 2,482 |
| Apr 7, 2026 | 53.35 | 54.10 | 50.00 | 51.00 | 51.00 | -4.40% | 6,331 |
| Apr 6, 2026 | 52.50 | 53.35 | 52.45 | 53.35 | 53.35 | -0.28% | 1,236 |
| Apr 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 222 |
| Apr 2, 2026 | 53.40 | 54.50 | 53.00 | 53.00 | 53.00 | 1.65% | 5,139 |
| Apr 1, 2026 | 55.00 | 56.75 | 54.00 | 54.00 | 52.14 | -1.37% | 11,054 |
| Mar 31, 2026 | 60.65 | 60.65 | 54.75 | 54.75 | 52.86 | -9.80% | 23,226 |
| Mar 30, 2026 | 58.70 | 60.70 | 58.00 | 60.70 | 58.61 | 4.66% | 5,139 |
| Mar 29, 2026 | 58.35 | 58.35 | 58.00 | 58.00 | 56.00 | -2.27% | 233 |
| Mar 26, 2026 | 58.00 | 59.35 | 58.00 | 59.35 | 57.30 | -0.17% | 357 |
| Mar 25, 2026 | 59.00 | 59.45 | 58.85 | 59.45 | 57.40 | -0.08% | 2,375 |
| Mar 24, 2026 | 56.10 | 59.50 | 56.10 | 59.50 | 57.45 | 0.93% | 3,718 |
| Mar 16, 2026 | 56.60 | 58.95 | 56.25 | 58.95 | 56.92 | -0.17% | 1,713 |
| Mar 15, 2026 | 58.10 | 59.05 | 56.95 | 59.05 | 57.01 | -1.58% | 546 |
| Mar 12, 2026 | 59.60 | 60.50 | 59.55 | 60.00 | 57.93 | 3.18% | 1,271 |
| Mar 11, 2026 | 60.00 | 60.85 | 58.15 | 58.15 | 56.14 | 0.17% | 2,859 |
| Mar 10, 2026 | 59.00 | 59.00 | 58.05 | 58.05 | 56.05 | 3.11% | 2,589 |
| Mar 9, 2026 | 64.20 | 64.20 | 56.00 | 56.30 | 54.36 | -4.90% | 20,819 |
| Mar 8, 2026 | 59.16 | 59.20 | 59.04 | 59.20 | 57.16 | 3.42% | 636 |