Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia
· Delayed Price · Currency is SAR 76.65
-0.05 (-0.07%)
Dec 4, 2025, 1:56 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.07% | 65 |
| Dec 3, 2025 | 74.10 | 76.70 | 74.10 | 76.70 | 76.70 | -0.13% | 747 |
| Dec 2, 2025 | 75.00 | 76.80 | 75.00 | 76.80 | 76.80 | 1.05% | 435 |
| Dec 1, 2025 | 75.40 | 76.80 | 74.50 | 76.00 | 76.00 | - | 1,803 |
| Nov 30, 2025 | 77.50 | 77.50 | 74.00 | 76.00 | 76.00 | -1.81% | 227 |
| Nov 27, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.58% | 112 |
| Nov 26, 2025 | 75.00 | 76.95 | 74.10 | 76.95 | 76.95 | -0.06% | 1,096 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 16 |
| Nov 24, 2025 | 77.10 | 77.30 | 76.10 | 77.00 | 77.00 | -0.45% | 2,364 |
| Nov 23, 2025 | 76.00 | 77.35 | 76.00 | 77.35 | 77.35 | -0.06% | 626 |
| Nov 20, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | - |
| Nov 19, 2025 | 77.00 | 77.40 | 74.40 | 77.40 | 77.40 | 0.52% | 804 |
| Nov 18, 2025 | 76.85 | 77.00 | 76.80 | 77.00 | 77.00 | 0.20% | 397 |
| Nov 17, 2025 | 75.00 | 78.00 | 75.00 | 76.85 | 76.85 | -2.10% | 1,807 |
| Nov 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.01% | 104 |
| Nov 13, 2025 | 75.20 | 78.50 | 75.20 | 76.95 | 76.95 | -0.06% | 2,131 |
| Nov 12, 2025 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | -1.16% | 802 |
| Nov 11, 2025 | 76.00 | 78.80 | 76.00 | 77.90 | 77.90 | 1.37% | 30,096 |
| Nov 10, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.79% | 1,013 |
| Nov 9, 2025 | 74.00 | 76.95 | 74.00 | 75.50 | 75.50 | - | 1,038 |
| Nov 6, 2025 | 75.00 | 75.50 | 74.90 | 75.50 | 75.50 | 0.67% | 1,448 |
| Nov 5, 2025 | 75.05 | 75.05 | 74.95 | 75.00 | 75.00 | -0.40% | 8,956 |
| Nov 4, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 117 |
| Nov 3, 2025 | 76.00 | 76.00 | 75.20 | 75.30 | 75.30 | -2.14% | 2,838 |
| Nov 2, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - | 2 |
| Oct 30, 2025 | 77.10 | 77.55 | 76.95 | 76.95 | 76.95 | -0.06% | 3,352 |
| Oct 29, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 2,234 |
| Oct 28, 2025 | 77.00 | 77.55 | 76.10 | 77.50 | 77.50 | 1.17% | 1,972 |
| Oct 27, 2025 | 75.50 | 77.55 | 74.95 | 76.60 | 76.60 | -1.23% | 40,823 |
| Oct 26, 2025 | 79.00 | 79.00 | 76.40 | 77.55 | 77.55 | - | 31,188 |
| Oct 23, 2025 | 77.00 | 78.00 | 77.00 | 77.55 | 77.55 | - | 14,517 |
| Oct 22, 2025 | 76.50 | 77.65 | 74.70 | 77.55 | 77.55 | 2.65% | 3,780 |
| Oct 21, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.59% | 139 |
| Oct 20, 2025 | 75.10 | 76.00 | 75.00 | 76.00 | 76.00 | -1.30% | 384 |
| Oct 19, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 25,880 |
| Oct 16, 2025 | 79.90 | 79.90 | 76.00 | 78.00 | 78.00 | -1.39% | 22,626 |
| Oct 15, 2025 | 77.95 | 79.10 | 77.00 | 79.10 | 79.10 | 2.73% | 3,494 |
| Oct 14, 2025 | 77.00 | 78.60 | 77.00 | 77.00 | 77.00 | - | 4,660 |
| Oct 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.13% | 7,242 |
| Oct 12, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 150 |
| Oct 9, 2025 | 76.00 | 77.40 | 76.00 | 77.10 | 77.10 | 1.31% | 1,284 |
| Oct 8, 2025 | 76.10 | 77.00 | 76.10 | 76.10 | 76.10 | -0.13% | 10,496 |
| Oct 7, 2025 | 76.25 | 76.25 | 76.20 | 76.20 | 76.20 | -1.61% | 585 |
| Oct 6, 2025 | 76.00 | 77.45 | 75.80 | 77.45 | 77.45 | 2.45% | 2,493 |
| Oct 5, 2025 | 77.70 | 77.70 | 75.05 | 75.60 | 75.60 | -1.82% | 1,110 |
| Oct 2, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 19,345 |
| Oct 1, 2025 | 74.50 | 76.00 | 72.00 | 76.00 | 76.00 | 1.33% | 7,973 |
| Sep 30, 2025 | 74.95 | 77.40 | 74.15 | 75.00 | 75.00 | 0.07% | 10,465 |
| Sep 29, 2025 | 75.40 | 76.35 | 74.15 | 74.95 | 74.95 | 0.54% | 24,029 |
| Sep 28, 2025 | 75.00 | 75.40 | 74.50 | 74.55 | 74.55 | 3.25% | 10,874 |