Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 20.63
-0.37 (-1.76%)
Jul 23, 2026, 2:00 PM AST
TADAWUL:9546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 20.62 | 20.63 | 20.62 | 20.63 | 20.63 | -1.76% | 3,003 |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 21 |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.78% | 130 |
| Jul 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | 14 |
| Jul 16, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | 7 |
| Jul 15, 2026 | 21.98 | 22.00 | 20.50 | 21.38 | 21.38 | 0.42% | 5,030 |
| Jul 14, 2026 | 20.66 | 21.29 | 20.66 | 21.29 | 21.29 | 1.38% | 2,597 |
| Jul 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 4,614 |
| Jul 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 692 |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 2 |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 264 |
| Jul 7, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -4.19% | 8,454 |
| Jul 6, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 2.77% | 10,099 |
| Jul 5, 2026 | 21.80 | 21.80 | 20.92 | 20.92 | 20.92 | -4.91% | 11,657 |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,058 |
| Jul 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,937 |
| Jun 30, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -0.90% | 1,621 |
| Jun 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 346 |
| Jun 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 52 |
| Jun 25, 2026 | 22.20 | 22.22 | 22.20 | 22.20 | 22.20 | -3.48% | 1,256 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 43 |
| Jun 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,022 |
| Jun 17, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | 2,945 |
| Jun 16, 2026 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | 0.66% | 7,840 |
| Jun 15, 2026 | 22.99 | 22.99 | 22.85 | 22.85 | 22.85 | 2.01% | 4,994 |
| Jun 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 4,802 |
| 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 |