Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 58.10
+0.10 (0.17%)
Sep 4, 2025, 11:22 AM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -2.52% | 8,068 |
| Sep 2, 2025 | 61.80 | 61.80 | 57.80 | 59.50 | 59.50 | -7.03% | 13,764 |
| Sep 1, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -1.69% | 202 |
| Aug 31, 2025 | 63.95 | 66.50 | 63.95 | 65.10 | 65.10 | 1.09% | 14,079 |
| Aug 28, 2025 | 62.05 | 64.40 | 62.05 | 64.40 | 64.40 | 0.55% | 886 |
| Aug 27, 2025 | 61.50 | 64.05 | 61.50 | 64.05 | 64.05 | - | 21 |
| Aug 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | - |
| Aug 25, 2025 | 61.50 | 64.05 | 61.50 | 64.05 | 64.05 | 3.31% | 1,161 |
| Aug 24, 2025 | 61.35 | 64.00 | 61.35 | 62.00 | 62.00 | 1.64% | 3,473 |
| Aug 21, 2025 | 61.35 | 61.50 | 61.00 | 61.00 | 61.00 | -4.09% | 3,909 |
| Aug 20, 2025 | 62.35 | 63.60 | 62.00 | 63.60 | 63.60 | 2.09% | 559 |
| Aug 19, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.66% | 74 |
| Aug 18, 2025 | 62.90 | 64.00 | 62.90 | 64.00 | 64.00 | -1.23% | 481 |
| Aug 17, 2025 | 63.40 | 65.05 | 63.40 | 64.80 | 64.80 | 3.18% | 1,192 |
| Aug 14, 2025 | 61.50 | 65.95 | 61.50 | 62.80 | 62.80 | 4.49% | 7,569 |
| Aug 13, 2025 | 60.50 | 62.90 | 58.45 | 60.10 | 60.10 | -0.66% | 14,034 |
| Aug 12, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.41% | 516 |
| Aug 11, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.15% | 1,020 |
| Aug 10, 2025 | 61.50 | 61.50 | 60.95 | 60.95 | 60.95 | - | 56 |
| Aug 7, 2025 | 61.50 | 61.50 | 60.95 | 60.95 | 60.95 | -1.85% | 2,907 |
| Aug 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 24 |
| Aug 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.43% | 259 |
| Aug 4, 2025 | 61.55 | 63.00 | 61.55 | 63.00 | 63.00 | 1.61% | 339 |
| Aug 3, 2025 | 61.75 | 62.05 | 61.70 | 62.00 | 62.00 | - | 25 |
| Jul 31, 2025 | 61.75 | 62.05 | 61.70 | 62.00 | 62.00 | -4.62% | 1,895 |
| Jul 30, 2025 | 60.55 | 65.00 | 59.50 | 65.00 | 65.00 | 5.69% | 2,024 |
| Jul 29, 2025 | 61.15 | 61.50 | 61.00 | 61.50 | 61.50 | -2.15% | 2,241 |
| Jul 28, 2025 | 63.00 | 63.00 | 61.20 | 62.85 | 62.85 | 0.96% | 2,266 |
| Jul 27, 2025 | 64.35 | 64.35 | 62.00 | 62.25 | 62.25 | -1.27% | 3,677 |
| Jul 24, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.08% | 616 |
| Jul 23, 2025 | 64.00 | 64.45 | 63.00 | 63.00 | 63.00 | 1.86% | 409 |
| Jul 22, 2025 | 63.10 | 63.10 | 61.85 | 61.85 | 61.85 | -3.06% | 1,607 |
| Jul 21, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | 102 |
| Jul 20, 2025 | 65.50 | 65.85 | 65.00 | 65.00 | 65.00 | 0.23% | 2,673 |
| Jul 17, 2025 | 64.25 | 65.00 | 63.00 | 64.85 | 64.85 | -0.23% | 3,891 |
| Jul 16, 2025 | 65.25 | 67.25 | 65.00 | 65.00 | 65.00 | 1.56% | 2,206 |
| Jul 15, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 896 |
| Jul 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 516 |
| Jul 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 5 |
| Jul 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 239 |
| Jul 9, 2025 | 66.40 | 67.00 | 65.05 | 67.00 | 67.00 | 0.68% | 685 |
| Jul 8, 2025 | 67.15 | 67.15 | 66.55 | 66.55 | 66.55 | -2.13% | 1,808 |
| Jul 7, 2025 | 68.20 | 68.20 | 67.45 | 68.00 | 68.00 | - | 1,000 |
| Jul 6, 2025 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | -0.22% | 1,223 |
| Jul 3, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -1.52% | 238 |
| Jul 2, 2025 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 3.28% | 897 |
| Jul 1, 2025 | 69.30 | 69.30 | 66.35 | 67.00 | 67.00 | - | 24 |
| Jun 30, 2025 | 69.30 | 69.30 | 66.35 | 67.00 | 67.00 | - | 4,084 |
| Jun 29, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 22 |
| Jun 26, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 25 |