Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 23.20
+0.21 (0.91%)
Sep 3, 2026, 12:06 PM AST
TADAWUL:9546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.91% | 934 |
| Sep 2, 2026 | 21.68 | 22.99 | 21.68 | 22.99 | 22.99 | -0.04% | 6,441 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 79 |
| Aug 31, 2026 | 21.21 | 23.00 | 21.21 | 23.00 | 23.00 | 0.44% | 33,719 |
| Aug 30, 2026 | 22.90 | 22.90 | 21.40 | 22.90 | 22.90 | -0.43% | 3,592 |
| Aug 27, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 5.02% | 6,471 |
| Aug 26, 2026 | 21.67 | 22.00 | 20.94 | 21.90 | 21.90 | 4.73% | 17,659 |
| Aug 25, 2026 | 20.76 | 20.91 | 20.76 | 20.91 | 20.91 | -3.55% | 1,004 |
| Aug 24, 2026 | 20.60 | 21.68 | 20.60 | 21.68 | 21.68 | 0.84% | 11,297 |
| Aug 23, 2026 | 20.99 | 21.50 | 20.50 | 21.50 | 21.50 | 2.67% | 8,823 |
| Aug 20, 2026 | 20.97 | 20.97 | 20.94 | 20.94 | 20.94 | 2.15% | 462 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 128 |
| Aug 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 128 |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% | 637 |
| Aug 16, 2026 | 20.40 | 20.49 | 20.35 | 20.49 | 20.49 | 1.09% | 1,238 |
| Aug 13, 2026 | 20.20 | 20.39 | 20.00 | 20.27 | 20.27 | 1.35% | 4,006 |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.39% | 2,378 |
| Aug 11, 2026 | 20.30 | 20.49 | 20.30 | 20.49 | 20.49 | -5.14% | 1,883 |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6.93% | 248 |
| Aug 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.08% | 513 |
| Aug 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | 105 |
| Aug 5, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | 38 |
| Aug 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | 2 |
| Aug 3, 2026 | 20.20 | 20.63 | 20.20 | 20.63 | 20.63 | 2.13% | 1,518 |
| Aug 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 255 |
| Jul 30, 2026 | 20.06 | 20.20 | 20.06 | 20.20 | 20.20 | 0.70% | 945 |
| Jul 29, 2026 | 20.14 | 20.14 | 20.06 | 20.06 | 20.06 | -0.40% | 2,192 |
| Jul 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.76% | 539 |
| Jul 27, 2026 | 20.31 | 20.75 | 20.31 | 20.50 | 20.50 | 0.99% | 1,548 |
| Jul 26, 2026 | 20.64 | 20.64 | 20.30 | 20.30 | 20.30 | -1.60% | 3,686 |
| 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 |