Nass Petrol Factory Company (TADAWUL:9609)
Saudi Arabia · Delayed Price · Currency is SAR 32.90
-3.10 (-8.61%)
May 21, 2026, 2:55 PM AST
TADAWUL:9609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 35.00 | 35.00 | 31.00 | 32.90 | 32.90 | -8.61% | 2,713 |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6 |
| May 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 5 |
| May 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 12, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 511 |
| May 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 126 |
| May 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6 |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| May 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 3, 2026 | 30.00 | 30.00 | 28.20 | 30.00 | 30.00 | -3.23% | 2,129 |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 42 |
| Apr 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,175 |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 353 |
| Apr 20, 2026 | 31.50 | 35.00 | 31.50 | 35.00 | 35.00 | 2.94% | 1,312 |
| Apr 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 24 |
| Apr 16, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | 9.68% | 744 |
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Apr 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 210 |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2 |
| Apr 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3 |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 22 |
| Apr 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 59 |
| Apr 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.29% | 92 |
| Apr 2, 2026 | 27.22 | 30.98 | 27.20 | 30.98 | 30.98 | 3.20% | 1,310 |
| Apr 1, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 8 |
| Mar 31, 2026 | 30.02 | 30.30 | 30.00 | 30.02 | 30.02 | -9.90% | 1,347 |
| Mar 30, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -9.90% | 80 |
| Mar 29, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 12.13% | 87 |
| Mar 26, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Mar 25, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Mar 24, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Mar 16, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 6.18% | 892 |
| Mar 15, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - | 1 |
| Mar 12, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - | - |
| Mar 11, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - | - |
| Mar 10, 2026 | 31.50 | 31.50 | 31.06 | 31.06 | 31.06 | -5.88% | 776 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 17 |
| Mar 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 366 |