Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 22.04
+0.29 (1.33%)
Nov 5, 2026, 2:25 PM AST
TADAWUL:9546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 21.50 | 22.04 | 21.02 | 22.04 | 22.04 | 1.33% | 8,092 |
| Nov 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | 420 |
| Nov 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 203 |
| Nov 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 25 |
| Nov 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.09% | 212 |
| Oct 28, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4.67% | 137 |
| Oct 27, 2026 | 22.10 | 22.10 | 19.90 | 21.00 | 21.00 | 2.94% | 15,368 |
| Oct 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Oct 25, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -2.86% | 2,016 |
| Oct 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 636 |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Oct 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1,002 |
| Oct 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 49 |
| Oct 18, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | 892 |
| Oct 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 402 |
| Oct 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,002 |
| Oct 13, 2026 | 22.22 | 22.22 | 22.00 | 22.00 | 22.00 | - | 1,654 |
| Oct 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Oct 11, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 10,292 |
| Oct 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4 |
| Oct 7, 2026 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | 2.33% | 15,813 |
| Oct 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2 |
| Oct 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 283 |
| Oct 4, 2026 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | -0.14% | 1,532 |
| Oct 1, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 75 |
| Sep 30, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -6.39% | 501 |
| Sep 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 11 |
| Sep 28, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 0.88% | 3,600 |
| Sep 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.78% | 233 |
| Sep 24, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 23 |
| Sep 22, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 2 |
| Sep 21, 2026 | 23.49 | 23.49 | 21.97 | 21.97 | 21.97 | -1.26% | 3,217 |
| Sep 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -11.00% | 207 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 190 |
| Sep 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,040 |
| Sep 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 64 |
| Sep 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 214 |
| Sep 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -1.03% | 1,467 |
| Sep 8, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.04% | 808 |
| Sep 7, 2026 | 22.56 | 23.23 | 22.56 | 23.23 | 23.23 | -3.21% | 1,231 |
| Sep 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 394 |
| Sep 3, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.91% | 995 |
| 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 |