Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
-1.00 (-4.35%)
Jun 11, 2026, 3:19 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 9,056 |
| Jun 10, 2026 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | -2.21% | 2,307 |
| Jun 9, 2026 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | -1.63% | 2,443 |
| Jun 8, 2026 | 25.00 | 25.00 | 23.91 | 23.91 | 23.91 | -7.90% | 2,698 |
| Jun 7, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 81 |
| Jun 4, 2026 | 25.00 | 25.96 | 25.00 | 25.96 | 25.96 | 5.96% | 874 |
| Jun 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 68 |
| Jun 2, 2026 | 24.16 | 24.50 | 24.16 | 24.50 | 24.50 | 1.03% | 1,566 |
| Jun 1, 2026 | 24.50 | 24.50 | 23.84 | 24.25 | 24.25 | 1.04% | 816 |
| May 31, 2026 | 25.25 | 26.00 | 24.00 | 24.00 | 24.00 | 1.65% | 14,394 |
| May 21, 2026 | 24.34 | 24.34 | 23.61 | 23.61 | 23.61 | -5.22% | 7,432 |
| May 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 2 |
| May 19, 2026 | 23.56 | 24.98 | 23.56 | 24.91 | 24.91 | -0.24% | 932 |
| May 18, 2026 | 25.40 | 25.40 | 24.00 | 24.97 | 24.97 | -0.12% | 1,548 |
| May 17, 2026 | 25.50 | 25.95 | 24.33 | 25.00 | 25.00 | -6.19% | 8,230 |
| May 14, 2026 | 25.60 | 26.65 | 23.11 | 26.65 | 26.65 | 9.45% | 9,620 |
| May 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.62% | 686 |
| May 12, 2026 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | 9.95% | 608 |
| May 11, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 110 |
| May 10, 2026 | 23.50 | 24.15 | 22.51 | 22.51 | 22.51 | -4.09% | 13,008 |
| May 7, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | 5.82% | 1,258 |
| May 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 76 |
| May 5, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.11% | 216 |
| May 4, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 30 |
| May 3, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 8 |
| Apr 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 106 |
| Apr 29, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 2 |
| Apr 28, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 19,788 |
| Apr 27, 2026 | 22.01 | 22.50 | 22.01 | 22.43 | 22.43 | 1.91% | 10,156 |
| Apr 26, 2026 | 21.50 | 22.01 | 21.27 | 22.01 | 22.01 | -0.14% | 9,286 |
| Apr 23, 2026 | 22.41 | 22.41 | 21.06 | 22.04 | 22.04 | -2.00% | 4,138 |
| Apr 22, 2026 | 22.70 | 22.71 | 22.40 | 22.49 | 22.49 | -0.71% | 10,404 |
| Apr 21, 2026 | 22.68 | 22.68 | 22.65 | 22.65 | 22.65 | -0.04% | 1,712 |
| Apr 20, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 366 |
| Apr 19, 2026 | 23.73 | 23.73 | 22.63 | 22.66 | 22.66 | -1.31% | 5,598 |
| Apr 16, 2026 | 22.92 | 22.96 | 22.92 | 22.96 | 22.96 | 1.32% | 1,216 |
| Apr 15, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.71% | 472 |
| Apr 14, 2026 | 23.19 | 23.19 | 22.50 | 22.50 | 22.50 | -2.17% | 7,958 |
| Apr 13, 2026 | 22.74 | 23.00 | 22.49 | 23.00 | 23.00 | -1.92% | 8,894 |
| Apr 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.12% | 1,122 |
| Apr 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -2.36% | 138 |
| Apr 8, 2026 | 23.00 | 23.75 | 22.50 | 23.75 | 23.75 | -1.04% | 24,328 |
| Apr 7, 2026 | 24.69 | 24.69 | 24.00 | 24.00 | 24.00 | -1.03% | 4,634 |
| Apr 6, 2026 | 24.22 | 25.50 | 23.96 | 24.25 | 24.25 | 1.04% | 22,812 |
| Apr 5, 2026 | 23.70 | 24.64 | 23.47 | 24.00 | 24.00 | - | 16,306 |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | 308 |
| Apr 1, 2026 | 23.16 | 23.16 | 22.80 | 22.80 | 22.80 | -6.98% | 628 |
| Mar 31, 2026 | 23.25 | 24.75 | 22.75 | 24.51 | 24.51 | 8.84% | 14,954 |
| Mar 30, 2026 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | 1.85% | 894 |
| Mar 29, 2026 | 22.95 | 22.99 | 22.11 | 22.11 | 22.11 | -1.73% | 2,414 |