Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia
· Delayed Price · Currency is SAR 38.00
+0.02 (0.05%)
At close: Dec 4, 2025
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.22 | 39.56 | 37.22 | 38.00 | 38.00 | 0.05% | 4,534 |
| Dec 3, 2025 | 38.16 | 38.96 | 37.98 | 37.98 | 37.98 | -5.05% | 6,621 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 238 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Nov 30, 2025 | 41.58 | 41.58 | 37.74 | 40.00 | 40.00 | -0.60% | 4,598 |
| Nov 27, 2025 | 40.20 | 41.52 | 40.14 | 40.24 | 40.24 | -7.49% | 4,452 |
| Nov 26, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 204 |
| Nov 25, 2025 | 43.50 | 43.50 | 42.48 | 43.50 | 43.50 | 4.42% | 947 |
| Nov 24, 2025 | 41.48 | 41.66 | 41.00 | 41.66 | 41.66 | -4.36% | 2,866 |
| Nov 23, 2025 | 42.00 | 43.56 | 41.00 | 43.56 | 43.56 | 5.68% | 1,256 |
| Nov 20, 2025 | 40.20 | 44.00 | 40.02 | 41.22 | 41.22 | 2.54% | 5,644 |
| Nov 19, 2025 | 40.40 | 42.52 | 37.20 | 40.20 | 40.20 | -0.79% | 12,448 |
| Nov 18, 2025 | 42.00 | 43.00 | 39.78 | 40.52 | 40.52 | -4.70% | 6,223 |
| Nov 17, 2025 | 44.00 | 45.48 | 42.52 | 42.52 | 42.52 | 0.19% | 1,979 |
| Nov 16, 2025 | 43.00 | 43.00 | 41.00 | 42.44 | 42.44 | -0.98% | 3,630 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.50 | 42.86 | 42.86 | -0.33% | 2,103 |
| Nov 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 262 |
| Nov 11, 2025 | 42.42 | 43.00 | 42.42 | 43.00 | 43.00 | 1.37% | 1,373 |
| Nov 10, 2025 | 45.36 | 45.36 | 42.06 | 42.42 | 42.42 | -6.36% | 4,657 |
| Nov 9, 2025 | 43.10 | 45.30 | 43.02 | 45.30 | 45.30 | -0.35% | 3,028 |
| Nov 6, 2025 | 44.70 | 45.46 | 43.50 | 45.46 | 45.46 | 1.70% | 1,821 |
| Nov 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.68% | 330 |
| Nov 4, 2025 | 45.70 | 45.70 | 43.94 | 44.40 | 44.40 | -1.33% | 1,431 |
| Nov 3, 2025 | 44.90 | 45.00 | 43.94 | 45.00 | 45.00 | - | 2,911 |
| Nov 2, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | - | 663 |
| Oct 30, 2025 | 44.20 | 45.00 | 43.60 | 45.00 | 45.00 | 1.81% | 2,894 |
| Oct 29, 2025 | 43.60 | 44.28 | 43.50 | 44.20 | 44.20 | -2.86% | 2,369 |
| Oct 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 71 |
| Oct 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2 |
| Oct 26, 2025 | 45.50 | 46.00 | 45.38 | 45.50 | 45.50 | - | 452 |
| Oct 23, 2025 | 44.12 | 45.50 | 44.00 | 45.50 | 45.50 | -1.09% | 2,813 |
| Oct 22, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3.37% | 1,509 |
| Oct 21, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -2.20% | 792 |
| Oct 20, 2025 | 45.00 | 46.50 | 44.12 | 45.50 | 45.50 | -1.09% | 17,625 |
| Oct 19, 2025 | 46.10 | 46.80 | 44.40 | 46.00 | 46.00 | - | 14,964 |
| Oct 16, 2025 | 49.36 | 49.36 | 45.60 | 46.00 | 46.00 | -4.17% | 24,826 |
| Oct 15, 2025 | 47.02 | 48.00 | 46.30 | 48.00 | 48.00 | -2.83% | 6,391 |
| Oct 14, 2025 | 48.02 | 49.40 | 47.00 | 49.40 | 49.40 | 0.41% | 3,861 |
| Oct 13, 2025 | 49.30 | 49.30 | 48.50 | 49.20 | 49.20 | -0.61% | 441 |
| Oct 12, 2025 | 50.00 | 50.00 | 47.00 | 49.50 | 49.50 | 3.47% | 2,001 |
| Oct 9, 2025 | 46.76 | 47.84 | 46.76 | 47.84 | 47.84 | 2.22% | 856 |
| Oct 8, 2025 | 47.90 | 49.56 | 46.00 | 46.80 | 46.80 | -2.46% | 5,699 |
| Oct 7, 2025 | 49.60 | 49.80 | 47.50 | 47.98 | 47.98 | -3.65% | 5,122 |
| Oct 6, 2025 | 48.64 | 49.80 | 48.16 | 49.80 | 49.80 | 0.08% | 5,087 |
| Oct 5, 2025 | 49.60 | 49.80 | 48.30 | 49.76 | 49.76 | 1.06% | 3,468 |
| Oct 2, 2025 | 49.80 | 49.80 | 48.64 | 49.24 | 49.24 | -1.12% | 2,545 |
| Oct 1, 2025 | 48.48 | 50.00 | 47.94 | 49.80 | 49.80 | 2.72% | 14,636 |
| Sep 30, 2025 | 49.40 | 50.00 | 48.32 | 48.48 | 48.48 | -1.86% | 5,116 |
| Sep 29, 2025 | 48.40 | 49.80 | 48.14 | 49.40 | 49.40 | -0.20% | 16,923 |
| Sep 28, 2025 | 45.12 | 49.50 | 45.12 | 49.50 | 49.50 | 5.32% | 7,093 |