National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia
· Delayed Price · Currency is SAR 3.400
+0.100 (3.03%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.03% | 38,450 |
| Dec 3, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | - | 13,996 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 19,510 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | 0.30% | 20,032 |
| Nov 30, 2025 | 3.33 | 3.36 | 3.25 | 3.30 | 3.30 | -0.60% | 2,336,020 |
| Nov 27, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 2.47% | 42,526 |
| Nov 26, 2025 | 3.29 | 3.30 | 3.24 | 3.24 | 3.24 | 1.25% | 44,691 |
| Nov 25, 2025 | 3.22 | 3.26 | 3.19 | 3.20 | 3.20 | 0.63% | 72,837 |
| Nov 24, 2025 | 3.15 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 57,749 |
| Nov 23, 2025 | 3.20 | 3.30 | 3.00 | 3.12 | 3.12 | -1.27% | 213,536 |
| Nov 20, 2025 | 3.37 | 3.37 | 3.16 | 3.16 | 3.16 | -6.78% | 386,078 |
| Nov 19, 2025 | 3.46 | 3.49 | 3.39 | 3.39 | 3.39 | -3.14% | 97,005 |
| Nov 18, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.24% | 77,255 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.30 | 3.39 | 3.39 | -2.59% | 170,854 |
| Nov 16, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -1.97% | 92,960 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | 5,862 |
| Nov 12, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.12% | 46,643 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.40 | 3.40 | 3.40 | -5.56% | 66,646 |
| Nov 10, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | 1.41% | 99,417 |
| Nov 9, 2025 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -0.84% | 51,557 |
| Nov 6, 2025 | 3.46 | 3.58 | 3.35 | 3.58 | 3.58 | 3.77% | 168,220 |
| Nov 5, 2025 | 3.40 | 3.45 | 3.33 | 3.45 | 3.45 | 2.68% | 72,317 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.35 | 3.36 | 3.36 | -8.94% | 483,364 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.51 | 3.69 | 3.69 | -0.27% | 96,934 |
| Nov 2, 2025 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -0.67% | 194,816 |
| Oct 30, 2025 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | -0.67% | 69,848 |
| Oct 29, 2025 | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | 3.02% | 300,758 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.97% | 7,830 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.59 | 3.61 | 3.61 | -3.87% | 222,348 |
| Oct 26, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 3.88% | 51,110 |
| Oct 23, 2025 | 3.70 | 3.71 | 3.61 | 3.61 | 3.61 | -1.10% | 72,826 |
| Oct 22, 2025 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | 0.27% | 70,012 |
| Oct 21, 2025 | 3.73 | 3.75 | 3.53 | 3.64 | 3.64 | -1.49% | 189,250 |
| Oct 20, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.34% | 72,418 |
| Oct 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | 34,720 |
| Oct 16, 2025 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | - | 396,454 |
| Oct 15, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | - | 88,332 |
| Oct 14, 2025 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | - | 167,296 |
| Oct 13, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 236,362 |
| Oct 12, 2025 | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | 0.40% | 643,184 |
| Oct 9, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -0.13% | 686,276 |
| Oct 8, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | - | 524,268 |
| Oct 7, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | 1.08% | 238,074 |
| Oct 6, 2025 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | -0.27% | 155,704 |
| Oct 5, 2025 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 4.49% | 148,222 |
| Oct 2, 2025 | 3.55 | 3.58 | 3.30 | 3.56 | 3.56 | -2.20% | 754,018 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.54 | 3.64 | 3.64 | -2.28% | 436,814 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | -1.32% | 207,238 |
| Sep 29, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | - | 131,122 |
| Sep 28, 2025 | 3.79 | 3.88 | 3.75 | 3.78 | 3.78 | 0.80% | 300,538 |