Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia
· Delayed Price · Currency is SAR 100.30
+4.00 (4.15%)
At close: Dec 4, 2025
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.80 | 101.70 | 96.75 | 100.30 | 100.30 | 4.15% | 351,897 |
| Dec 3, 2025 | 97.00 | 97.25 | 95.60 | 96.30 | 96.30 | -0.72% | 342,041 |
| Dec 2, 2025 | 98.85 | 100.00 | 97.00 | 97.00 | 97.00 | -1.87% | 318,756 |
| Dec 1, 2025 | 99.25 | 99.60 | 98.20 | 98.85 | 98.85 | -0.30% | 315,210 |
| Nov 30, 2025 | 100.00 | 100.30 | 99.15 | 99.15 | 99.15 | -0.20% | 119,234 |
| Nov 27, 2025 | 99.80 | 101.00 | 99.20 | 99.35 | 99.35 | 0.35% | 182,892 |
| Nov 26, 2025 | 101.40 | 101.90 | 99.00 | 99.00 | 99.00 | -1.59% | 448,179 |
| Nov 25, 2025 | 102.00 | 104.50 | 100.60 | 100.60 | 100.60 | 0.10% | 698,841 |
| Nov 24, 2025 | 108.50 | 108.70 | 100.50 | 100.50 | 100.50 | -7.80% | 4,429,218 |
| Nov 23, 2025 | 108.60 | 109.70 | 108.50 | 109.00 | 109.00 | 0.46% | 39,934 |
| Nov 20, 2025 | 108.50 | 109.90 | 108.50 | 108.50 | 108.50 | - | 243,014 |
| Nov 19, 2025 | 108.80 | 109.90 | 108.30 | 108.50 | 108.50 | -0.28% | 203,846 |
| Nov 18, 2025 | 108.70 | 109.60 | 108.10 | 108.80 | 108.80 | 0.09% | 160,881 |
| Nov 17, 2025 | 108.60 | 109.40 | 108.20 | 108.70 | 108.70 | - | 144,664 |
| Nov 16, 2025 | 108.00 | 109.40 | 108.00 | 108.70 | 108.70 | - | 48,313 |
| Nov 13, 2025 | 108.30 | 109.90 | 108.10 | 108.70 | 108.70 | 0.65% | 576,148 |
| Nov 12, 2025 | 108.00 | 109.30 | 107.70 | 108.00 | 108.00 | 0.47% | 214,935 |
| Nov 11, 2025 | 110.80 | 111.20 | 107.50 | 107.50 | 107.50 | -2.63% | 319,126 |
| Nov 10, 2025 | 112.00 | 112.00 | 110.40 | 110.40 | 110.40 | -1.43% | 137,228 |
| Nov 9, 2025 | 111.30 | 112.00 | 110.00 | 112.00 | 112.00 | - | 121,239 |
| Nov 6, 2025 | 113.10 | 113.70 | 112.00 | 112.00 | 112.00 | -0.88% | 175,986 |
| Nov 5, 2025 | 114.50 | 114.60 | 113.00 | 113.00 | 113.00 | -1.74% | 97,479 |
| Nov 4, 2025 | 115.90 | 116.00 | 114.40 | 115.00 | 115.00 | -0.26% | 100,558 |
| Nov 3, 2025 | 116.20 | 116.70 | 115.20 | 115.30 | 115.30 | -0.69% | 90,646 |
| Nov 2, 2025 | 116.00 | 116.80 | 115.80 | 116.10 | 116.10 | 0.09% | 42,274 |
| Oct 30, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.26% | 105,418 |
| Oct 29, 2025 | 116.90 | 117.70 | 115.20 | 116.30 | 116.30 | -2.19% | 193,347 |
| Oct 28, 2025 | 120.60 | 120.90 | 118.90 | 118.90 | 118.90 | -1.41% | 130,659 |
| Oct 27, 2025 | 120.20 | 120.90 | 119.60 | 120.60 | 120.60 | 0.33% | 102,629 |
| Oct 26, 2025 | 119.20 | 120.40 | 119.20 | 120.20 | 120.20 | 0.84% | 39,083 |
| Oct 23, 2025 | 119.00 | 119.20 | 117.70 | 119.20 | 119.20 | 1.62% | 80,606 |
| Oct 22, 2025 | 119.90 | 119.90 | 117.30 | 117.30 | 117.30 | -2.17% | 111,522 |
| Oct 21, 2025 | 120.00 | 120.00 | 118.80 | 119.90 | 119.90 | -0.50% | 87,234 |
| Oct 20, 2025 | 120.50 | 121.00 | 119.40 | 120.50 | 120.50 | 0.17% | 97,424 |
| Oct 19, 2025 | 121.00 | 121.70 | 120.00 | 120.30 | 120.30 | -0.58% | 106,573 |
| Oct 16, 2025 | 121.20 | 122.60 | 120.70 | 121.00 | 121.00 | -0.17% | 127,617 |
| Oct 15, 2025 | 121.50 | 122.70 | 120.70 | 121.20 | 121.20 | -0.16% | 245,328 |
| Oct 14, 2025 | 120.90 | 121.50 | 120.20 | 121.40 | 121.40 | 0.41% | 157,795 |
| Oct 13, 2025 | 122.50 | 122.50 | 120.50 | 120.90 | 120.90 | -0.90% | 148,241 |
| Oct 12, 2025 | 119.00 | 122.40 | 118.60 | 122.00 | 122.00 | 0.83% | 173,531 |
| Oct 9, 2025 | 120.40 | 121.00 | 119.70 | 121.00 | 121.00 | 0.92% | 100,972 |
| Oct 8, 2025 | 120.60 | 121.50 | 119.30 | 119.90 | 119.90 | -0.58% | 124,727 |
| Oct 7, 2025 | 122.00 | 122.20 | 120.50 | 120.60 | 120.60 | -1.15% | 166,487 |
| Oct 6, 2025 | 122.20 | 122.80 | 121.00 | 122.00 | 122.00 | -0.16% | 118,846 |
| Oct 5, 2025 | 121.90 | 123.10 | 121.70 | 122.20 | 122.20 | 0.99% | 103,032 |
| Oct 2, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.65% | 244,365 |
| Oct 1, 2025 | 118.60 | 124.80 | 118.40 | 124.30 | 124.30 | 4.45% | 706,259 |
| Sep 30, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.39% | 629,991 |
| Sep 29, 2025 | 113.80 | 115.20 | 113.00 | 115.10 | 115.10 | 1.14% | 325,742 |
| Sep 28, 2025 | 113.70 | 114.80 | 112.70 | 113.80 | 113.80 | 0.09% | 213,452 |