Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia
· Delayed Price · Currency is SAR 31.14
-0.36 (-1.14%)
At close: Dec 4, 2025
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.30 | 31.50 | 31.10 | 31.14 | 31.14 | -1.14% | 11,837 |
| Dec 3, 2025 | 32.76 | 32.76 | 30.52 | 31.50 | 31.50 | -3.96% | 4,542 |
| Dec 2, 2025 | 30.02 | 32.80 | 30.02 | 32.80 | 32.80 | 0.86% | 563 |
| Dec 1, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 4.70% | 188 |
| Nov 30, 2025 | 31.00 | 31.10 | 31.00 | 31.06 | 31.06 | -6.11% | 930 |
| Nov 27, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 4 |
| Nov 26, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 73 |
| Nov 25, 2025 | 32.60 | 33.08 | 32.56 | 33.08 | 33.08 | -6.55% | 2,354 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 6 |
| Nov 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 4 |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.84% | 101 |
| Nov 16, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 135 |
| Nov 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2 |
| Nov 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 154 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 366 |
| Nov 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1 |
| Nov 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 150 |
| Nov 5, 2025 | 32.20 | 34.00 | 32.20 | 34.00 | 34.00 | -0.12% | 7,143 |
| Nov 4, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 14 |
| Nov 3, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 12 |
| Nov 2, 2025 | 34.14 | 35.00 | 33.98 | 34.04 | 34.04 | -6.02% | 12,361 |
| Oct 30, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 48 |
| Oct 29, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 2 |
| Oct 28, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 83 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 2 |
| Oct 26, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 1 |
| Oct 23, 2025 | 37.00 | 37.00 | 36.22 | 36.22 | 36.22 | -4.08% | 454 |
| Oct 22, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | 4 |
| Oct 21, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | 2 |
| Oct 20, 2025 | 37.14 | 37.76 | 36.50 | 37.76 | 37.76 | -5.60% | 12,357 |
| Oct 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 804 |
| Oct 16, 2025 | 40.76 | 40.86 | 38.70 | 40.00 | 40.00 | 7.53% | 918 |
| Oct 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.27% | 266 |
| Oct 14, 2025 | 42.00 | 42.00 | 39.12 | 41.00 | 41.00 | 5.13% | 5,852 |
| Oct 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.86% | 303 |
| Oct 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | 203 |
| Oct 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 24 |
| Oct 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 285 |
| Oct 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 39 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Oct 5, 2025 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | -2.78% | 2,820 |
| Oct 2, 2025 | 35.98 | 36.00 | 35.98 | 36.00 | 36.00 | 2.86% | 4,166 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 102 |
| Sep 30, 2025 | 34.92 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,722 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,486 |
| Sep 28, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | 35.00 | -1.69% | 7,249 |