Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 43.40
-0.74 (-1.68%)
Mar 3, 2026, 2:58 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 43.98 | 44.00 | 41.68 | 43.40 | 43.40 | -1.68% | 858 |
| Mar 2, 2026 | 44.40 | 44.40 | 44.00 | 44.14 | 44.14 | -1.91% | 2,273 |
| Mar 1, 2026 | 48.00 | 48.00 | 43.50 | 45.00 | 45.00 | -4.30% | 8,947 |
| Feb 26, 2026 | 49.50 | 51.00 | 47.02 | 47.02 | 47.02 | -2.25% | 5,847 |
| Feb 25, 2026 | 52.80 | 57.20 | 48.02 | 48.10 | 48.10 | -7.50% | 21,653 |
| Feb 24, 2026 | 54.25 | 54.25 | 49.84 | 52.00 | 52.00 | -1.79% | 5,541 |
| Feb 23, 2026 | 56.80 | 56.80 | 52.95 | 52.95 | 52.95 | -0.38% | 9,908 |
| Feb 19, 2026 | 54.85 | 57.65 | 53.15 | 53.15 | 53.15 | -1.57% | 8,815 |
| Feb 18, 2026 | 61.90 | 61.90 | 53.80 | 54.00 | 54.00 | 4.85% | 5,065 |
| Feb 17, 2026 | 52.85 | 55.55 | 50.70 | 51.50 | 51.50 | -3.10% | 20,938 |
| Feb 16, 2026 | 52.00 | 53.30 | 52.00 | 53.15 | 53.15 | -6.67% | 2,593 |
| Feb 15, 2026 | 50.00 | 59.00 | 50.00 | 56.95 | 56.95 | 20.91% | 8,405 |
| Feb 12, 2026 | 49.50 | 49.50 | 47.10 | 47.10 | 47.10 | -3.88% | 1,597 |
| Feb 11, 2026 | 49.86 | 49.86 | 48.80 | 49.00 | 49.00 | - | 1,954 |
| Feb 10, 2026 | 49.48 | 49.48 | 48.50 | 49.00 | 49.00 | 0.41% | 1,059 |
| Feb 9, 2026 | 48.02 | 50.00 | 48.02 | 48.80 | 48.80 | -1.53% | 4,550 |
| Feb 8, 2026 | 52.70 | 52.70 | 49.52 | 49.56 | 49.56 | 3.25% | 4,677 |
| Feb 5, 2026 | 48.60 | 52.90 | 48.00 | 48.00 | 48.00 | -0.21% | 2,726 |
| Feb 4, 2026 | 52.00 | 53.90 | 46.78 | 48.10 | 48.10 | -1.84% | 11,782 |
| Feb 3, 2026 | 47.32 | 51.00 | 47.32 | 49.00 | 49.00 | -3.73% | 11,230 |
| Feb 2, 2026 | 47.24 | 54.00 | 47.24 | 50.90 | 50.90 | 2.95% | 7,671 |
| Feb 1, 2026 | 47.30 | 49.44 | 47.00 | 49.44 | 49.44 | -2.49% | 2,545 |
| Jan 29, 2026 | 49.08 | 51.55 | 49.08 | 50.70 | 50.70 | 6.96% | 4,131 |
| Jan 28, 2026 | 47.52 | 47.52 | 47.40 | 47.40 | 47.40 | -4.36% | 1,676 |
| Jan 27, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - | 3 |
| Jan 26, 2026 | 52.00 | 52.00 | 49.56 | 49.56 | 49.56 | -0.88% | 420 |
| Jan 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 844 |
| Jan 22, 2026 | 49.56 | 50.90 | 49.00 | 49.00 | 49.00 | 0.29% | 4,169 |
| Jan 21, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -3.15% | 266 |
| Jan 20, 2026 | 49.46 | 51.00 | 49.46 | 50.45 | 50.45 | 5.54% | 1,574 |
| Jan 19, 2026 | 47.50 | 47.80 | 46.88 | 47.80 | 47.80 | 0.63% | 4,841 |
| Jan 18, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 90 |
| Jan 15, 2026 | 48.72 | 48.72 | 47.20 | 47.50 | 47.50 | -0.75% | 1,907 |
| Jan 14, 2026 | 49.00 | 49.00 | 47.86 | 47.86 | 47.86 | -3.31% | 1,141 |
| Jan 13, 2026 | 48.70 | 49.54 | 48.68 | 49.50 | 49.50 | 2.02% | 2,402 |
| Jan 12, 2026 | 48.24 | 48.52 | 47.98 | 48.52 | 48.52 | -2.22% | 3,914 |
| Jan 11, 2026 | 49.06 | 49.62 | 48.76 | 49.62 | 49.62 | -0.72% | 2,677 |
| Jan 8, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.04% | 2,022 |
| Jan 7, 2026 | 49.50 | 50.00 | 49.02 | 50.00 | 50.00 | 2.04% | 5,150 |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.78% | 836 |
| Jan 5, 2026 | 49.82 | 53.90 | 48.40 | 48.62 | 48.62 | -0.78% | 8,381 |
| Jan 4, 2026 | 48.92 | 49.00 | 48.92 | 49.00 | 49.00 | -2.00% | 1,001 |
| Jan 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 511 |
| Dec 31, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | -2.97% | 3,317 |
| Dec 30, 2025 | 49.88 | 52.80 | 49.88 | 50.50 | 50.50 | 3.06% | 3,040 |
| Dec 29, 2025 | 49.40 | 50.00 | 48.00 | 49.00 | 49.00 | -0.81% | 8,320 |
| Dec 28, 2025 | 50.50 | 51.20 | 49.40 | 49.40 | 49.40 | -9.27% | 6,854 |
| Dec 25, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 54 |
| Dec 24, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | - |
| Dec 23, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 18 |