Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 47.22
-2.60 (-5.22%)
May 21, 2026, 3:18 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 48.68 | 48.68 | 47.22 | 47.22 | 47.22 | -5.22% | 3,716 |
| May 20, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - | 1 |
| May 19, 2026 | 47.12 | 49.96 | 47.12 | 49.82 | 49.82 | -0.24% | 466 |
| May 18, 2026 | 50.80 | 50.80 | 48.00 | 49.94 | 49.94 | -0.12% | 774 |
| May 17, 2026 | 51.00 | 51.90 | 48.66 | 50.00 | 50.00 | -6.19% | 4,115 |
| May 14, 2026 | 51.20 | 53.30 | 46.22 | 53.30 | 53.30 | 9.45% | 4,810 |
| May 13, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.62% | 343 |
| May 12, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 9.95% | 304 |
| May 11, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - | 55 |
| May 10, 2026 | 47.00 | 48.30 | 45.02 | 45.02 | 45.02 | -4.09% | 6,504 |
| May 7, 2026 | 47.00 | 47.00 | 46.94 | 46.94 | 46.94 | 5.82% | 629 |
| May 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | 38 |
| May 5, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -1.11% | 108 |
| May 4, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - | 15 |
| May 3, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - | 4 |
| Apr 30, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - | 53 |
| Apr 29, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - | 1 |
| Apr 28, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - | 9,894 |
| Apr 27, 2026 | 44.02 | 45.00 | 44.02 | 44.86 | 44.86 | 1.91% | 5,078 |
| Apr 26, 2026 | 43.00 | 44.02 | 42.54 | 44.02 | 44.02 | -0.14% | 4,643 |
| Apr 23, 2026 | 44.82 | 44.82 | 42.12 | 44.08 | 44.08 | -2.00% | 2,069 |
| Apr 22, 2026 | 45.40 | 45.42 | 44.80 | 44.98 | 44.98 | -0.71% | 5,202 |
| Apr 21, 2026 | 45.36 | 45.36 | 45.30 | 45.30 | 45.30 | -0.04% | 856 |
| Apr 20, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - | 183 |
| Apr 19, 2026 | 47.46 | 47.46 | 45.26 | 45.32 | 45.32 | -1.31% | 2,799 |
| Apr 16, 2026 | 45.84 | 45.92 | 45.84 | 45.92 | 45.92 | 1.32% | 608 |
| Apr 15, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.71% | 236 |
| Apr 14, 2026 | 46.38 | 46.38 | 45.00 | 45.00 | 45.00 | -2.17% | 3,979 |
| Apr 13, 2026 | 45.48 | 46.00 | 44.98 | 46.00 | 46.00 | -1.92% | 4,447 |
| Apr 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.12% | 561 |
| Apr 9, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.36% | 69 |
| Apr 8, 2026 | 46.00 | 47.50 | 45.00 | 47.50 | 47.50 | -1.04% | 12,164 |
| Apr 7, 2026 | 49.38 | 49.38 | 48.00 | 48.00 | 48.00 | -1.03% | 2,317 |
| Apr 6, 2026 | 48.44 | 51.00 | 47.92 | 48.50 | 48.50 | 1.04% | 11,406 |
| Apr 5, 2026 | 47.40 | 49.28 | 46.94 | 48.00 | 48.00 | - | 8,153 |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 5.26% | 154 |
| Apr 1, 2026 | 46.32 | 46.32 | 45.60 | 45.60 | 45.60 | -6.98% | 314 |
| Mar 31, 2026 | 46.50 | 49.50 | 45.50 | 49.02 | 49.02 | 8.84% | 7,477 |
| Mar 30, 2026 | 45.00 | 45.04 | 45.00 | 45.04 | 45.04 | 1.85% | 447 |
| Mar 29, 2026 | 45.90 | 45.98 | 44.22 | 44.22 | 44.22 | -1.73% | 1,207 |
| Mar 26, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 6.79% | 8,082 |
| Mar 25, 2026 | 43.98 | 44.38 | 42.00 | 42.14 | 42.14 | 0.33% | 12,174 |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.19% | 671 |
| Mar 16, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - | 9 |
| Mar 15, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 3.22% | 883 |
| Mar 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.44% | 520 |
| Mar 11, 2026 | 42.50 | 42.80 | 42.50 | 42.64 | 42.64 | -0.84% | 1,403 |
| Mar 10, 2026 | 43.40 | 44.90 | 42.00 | 43.00 | 43.00 | -1.15% | 10,232 |
| Mar 9, 2026 | 49.56 | 51.25 | 43.50 | 43.50 | 43.50 | -9.56% | 17,904 |
| Mar 8, 2026 | 43.98 | 48.10 | 43.98 | 48.10 | 48.10 | 9.37% | 5,723 |