Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia · Delayed Price · Currency is SAR 46.00
0.00 (0.00%)
Apr 14, 2026, 1:09 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 46.38 | 46.38 | 45.80 | 46.00 | - | - | 1,704 |
| 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% | 262 |
| 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 |
| Mar 5, 2026 | 42.90 | 45.60 | 42.76 | 43.98 | 43.98 | 5.98% | 15,964 |
| Mar 4, 2026 | 41.00 | 42.76 | 40.74 | 41.50 | 41.50 | -4.38% | 10,403 |
| Mar 3, 2026 | 43.98 | 44.00 | 41.68 | 43.40 | 43.40 | -1.68% | 858 |
| Mar 2, 2026 | 44.40 | 44.40 | 44.00 | 44.14 | 44.14 | -1.91% | 2,273 |
| Mar 1, 2026 | 48.00 | 48.00 | 43.50 | 45.00 | 45.00 | -4.30% | 8,947 |
| Feb 26, 2026 | 49.50 | 51.00 | 47.02 | 47.02 | 47.02 | -2.25% | 5,847 |
| Feb 25, 2026 | 52.80 | 57.20 | 48.02 | 48.10 | 48.10 | -7.50% | 21,653 |
| Feb 24, 2026 | 54.25 | 54.25 | 49.84 | 52.00 | 52.00 | -1.79% | 5,541 |
| Feb 23, 2026 | 56.80 | 56.80 | 52.95 | 52.95 | 52.95 | -0.38% | 9,908 |
| Feb 19, 2026 | 54.85 | 57.65 | 53.15 | 53.15 | 53.15 | -1.57% | 8,815 |
| Feb 18, 2026 | 61.90 | 61.90 | 53.80 | 54.00 | 54.00 | 4.85% | 5,065 |
| Feb 17, 2026 | 52.85 | 55.55 | 50.70 | 51.50 | 51.50 | -3.10% | 20,938 |
| Feb 16, 2026 | 52.00 | 53.30 | 52.00 | 53.15 | 53.15 | -6.67% | 2,593 |
| Feb 15, 2026 | 50.00 | 59.00 | 50.00 | 56.95 | 56.95 | 20.91% | 8,405 |
| Feb 12, 2026 | 49.50 | 49.50 | 47.10 | 47.10 | 47.10 | -3.88% | 1,597 |
| Feb 11, 2026 | 49.86 | 49.86 | 48.80 | 49.00 | 49.00 | - | 1,954 |
| Feb 10, 2026 | 49.48 | 49.48 | 48.50 | 49.00 | 49.00 | 0.41% | 1,059 |
| Feb 9, 2026 | 48.02 | 50.00 | 48.02 | 48.80 | 48.80 | -1.53% | 4,550 |
| Feb 8, 2026 | 52.70 | 52.70 | 49.52 | 49.56 | 49.56 | 3.25% | 4,677 |
| Feb 5, 2026 | 48.60 | 52.90 | 48.00 | 48.00 | 48.00 | -0.21% | 2,726 |
| Feb 4, 2026 | 52.00 | 53.90 | 46.78 | 48.10 | 48.10 | -1.84% | 11,782 |
| Feb 3, 2026 | 47.32 | 51.00 | 47.32 | 49.00 | 49.00 | -3.73% | 11,230 |
| Feb 2, 2026 | 47.24 | 54.00 | 47.24 | 50.90 | 50.90 | 2.95% | 7,671 |
| Feb 1, 2026 | 47.30 | 49.44 | 47.00 | 49.44 | 49.44 | -2.49% | 2,545 |
| Jan 29, 2026 | 49.08 | 51.55 | 49.08 | 50.70 | 50.70 | 6.96% | 4,131 |
| Jan 28, 2026 | 47.52 | 47.52 | 47.40 | 47.40 | 47.40 | -4.36% | 1,676 |
| Jan 27, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - | 3 |