National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia
· Delayed Price · Currency is SAR 77.65
-1.75 (-2.20%)
At close: Dec 4, 2025
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -2.20% | 160 |
| Dec 3, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.05% | 382 |
| Dec 2, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -9.95% | 404 |
| Dec 1, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 9.64% | 1,360 |
| Nov 30, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 3.69% | 150 |
| Nov 27, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.06% | 707 |
| Nov 26, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 10 |
| Nov 25, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 30 |
| Nov 24, 2025 | 80.55 | 80.55 | 80.05 | 80.05 | 80.05 | -5.82% | 1,108 |
| Nov 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 5 |
| Nov 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 20 |
| Nov 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 25 |
| Nov 13, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.04% | 711 |
| Nov 12, 2025 | 87.55 | 88.00 | 83.00 | 83.30 | 83.30 | -7.50% | 1,085 |
| Nov 11, 2025 | 82.00 | 91.70 | 82.00 | 90.05 | 90.05 | 5.94% | 3,420 |
| Nov 10, 2025 | 88.00 | 88.00 | 84.55 | 85.00 | 85.00 | -3.41% | 768 |
| Nov 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.11% | 648 |
| Nov 6, 2025 | 91.45 | 91.45 | 87.70 | 87.90 | 87.90 | -6.49% | 887 |
| Nov 5, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5 |
| Nov 4, 2025 | 99.50 | 100.50 | 94.00 | 94.00 | 94.00 | -5.53% | 1,215 |
| Nov 3, 2025 | 102.80 | 103.00 | 99.30 | 99.50 | 99.50 | -0.60% | 1,740 |
| Nov 2, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -2.44% | 130 |
| Oct 30, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.59% | 50 |
| Oct 29, 2025 | 100.20 | 102.00 | 100.20 | 102.00 | 102.00 | -3.04% | 519 |
| Oct 28, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Oct 27, 2025 | 108.30 | 108.30 | 105.20 | 105.20 | 105.20 | -2.68% | 2,762 |
| Oct 26, 2025 | 112.00 | 112.00 | 108.10 | 108.10 | 108.10 | -6.00% | 2,299 |
| Oct 23, 2025 | 121.90 | 121.90 | 115.00 | 115.00 | 115.00 | -7.56% | 1,106 |
| Oct 22, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 7.89% | 281 |
| Oct 21, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - | - |
| Oct 20, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -7.32% | 30 |
| Oct 19, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 7.24% | 164 |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.35% | 313 |
| Oct 15, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.34% | 267 |
| Oct 14, 2025 | 117.00 | 117.00 | 111.50 | 116.00 | 116.00 | 5.07% | 3,916 |
| Oct 13, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - | 9 |
| Oct 12, 2025 | 116.30 | 116.70 | 110.00 | 110.40 | 110.40 | 1.94% | 1,130 |
| Oct 9, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 31 |
| Oct 8, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 7, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 30 |
| Oct 6, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 4 |
| Oct 5, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 2, 2025 | 109.80 | 109.80 | 108.30 | 108.30 | 108.30 | -2.08% | 168 |
| Oct 1, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - | 5 |
| Sep 30, 2025 | 105.00 | 110.60 | 104.90 | 110.60 | 110.60 | 0.36% | 1,774 |
| Sep 29, 2025 | 105.40 | 110.20 | 105.40 | 110.20 | 110.20 | 5.05% | 192 |
| Sep 28, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | - |