Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 50.50
+1.50 (3.06%)
Dec 30, 2025, 2:53 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 49.88 | 52.80 | 49.88 | 52.80 | - | 7.76% | 2,940 |
| 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 |
| Dec 22, 2025 | 50.90 | 54.45 | 50.90 | 54.45 | 54.45 | 5.52% | 1,080 |
| Dec 21, 2025 | 54.25 | 54.25 | 51.60 | 51.60 | 51.60 | -5.32% | 3,026 |
| Dec 18, 2025 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 1.02% | 1,484 |
| Dec 17, 2025 | 54.50 | 54.50 | 53.90 | 53.95 | 53.95 | -8.71% | 7,803 |
| Dec 16, 2025 | 55.65 | 59.10 | 52.10 | 59.10 | 59.10 | 7.07% | 4,407 |
| Dec 15, 2025 | 55.10 | 55.20 | 55.10 | 55.20 | 55.20 | -6.12% | 2,392 |
| Dec 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 6.91% | 1,438 |
| Dec 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.35% | 2,227 |
| Dec 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.09% | 150 |
| Dec 9, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | - |
| Dec 8, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -5.75% | 230 |
| Dec 7, 2025 | 56.00 | 59.10 | 56.00 | 59.10 | 59.10 | 5.72% | 1,158 |
| Dec 4, 2025 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | -5.41% | 1,463 |
| Dec 3, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | 5 |
| Dec 2, 2025 | 55.00 | 59.10 | 55.00 | 59.10 | 59.10 | -0.08% | 1,250 |
| Dec 1, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 54 |
| Nov 30, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 7 |
| Nov 27, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 47 |
| Nov 26, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 5 |
| Nov 25, 2025 | 53.70 | 59.15 | 53.30 | 59.15 | 59.15 | 9.94% | 4,474 |
| Nov 24, 2025 | 55.75 | 55.75 | 53.80 | 53.80 | 53.80 | -0.37% | 1,098 |
| Nov 23, 2025 | 54.85 | 54.85 | 54.00 | 54.00 | 54.00 | -3.31% | 641 |
| Nov 20, 2025 | 53.20 | 55.85 | 53.20 | 55.85 | 55.85 | 4.98% | 1,086 |
| Nov 19, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 2 |
| Nov 18, 2025 | 54.20 | 54.20 | 53.10 | 53.20 | 53.20 | -3.01% | 1,058 |
| Nov 17, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -2.05% | 549 |
| Nov 16, 2025 | 54.85 | 56.00 | 54.85 | 56.00 | 56.00 | - | 151 |
| Nov 13, 2025 | 54.10 | 56.00 | 54.10 | 56.00 | 56.00 | - | 5,189 |
| Nov 12, 2025 | 55.50 | 56.00 | 53.40 | 56.00 | 56.00 | 1.63% | 13,941 |
| Nov 11, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 4 |
| Nov 10, 2025 | 55.75 | 55.75 | 55.10 | 55.10 | 55.10 | -3.16% | 549 |
| Nov 9, 2025 | 56.30 | 56.90 | 56.25 | 56.90 | 56.90 | -3.56% | 1,622 |
| Nov 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 6 |
| Nov 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.59% | 327 |
| Nov 4, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - | 85 |
| Nov 3, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.59% | 241 |
| Nov 2, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 32 |
| Oct 30, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | 263 |
| Oct 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.67% | 706 |
| Oct 28, 2025 | 58.70 | 58.70 | 57.95 | 57.95 | 57.95 | -2.77% | 1,010 |
| Oct 27, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 25 |
| Oct 26, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.02% | 353 |
| Oct 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 171 |
| Oct 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.60% | 286 |