Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia
· Delayed Price · Currency is SAR 103.20
+1.00 (0.98%)
At close: Mar 9, 2026
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.20 | 104.90 | 101.00 | 103.20 | 103.20 | 0.98% | 754,555 |
| Mar 8, 2026 | 97.95 | 102.20 | 97.95 | 102.20 | 102.20 | 4.39% | 114,230 |
| Mar 5, 2026 | 98.90 | 99.70 | 97.60 | 97.90 | 97.90 | -0.10% | 137,139 |
| Mar 4, 2026 | 95.10 | 98.00 | 95.10 | 98.00 | 98.00 | 3.00% | 130,999 |
| Mar 3, 2026 | 94.40 | 95.50 | 93.15 | 95.15 | 95.15 | 0.05% | 105,823 |
| Mar 2, 2026 | 97.00 | 98.00 | 95.05 | 95.10 | 95.10 | -1.96% | 211,366 |
| Mar 1, 2026 | 92.00 | 98.50 | 91.50 | 97.00 | 97.00 | -2.51% | 91,010 |
| Feb 26, 2026 | 96.00 | 99.50 | 95.35 | 99.50 | 99.50 | 3.65% | 1,394,974 |
| Feb 25, 2026 | 96.10 | 96.85 | 95.10 | 96.00 | 96.00 | -0.10% | 96,544 |
| Feb 24, 2026 | 95.00 | 97.00 | 95.00 | 96.10 | 96.10 | -0.57% | 131,818 |
| Feb 23, 2026 | 96.20 | 96.65 | 94.65 | 96.65 | 96.65 | 0.52% | 150,844 |
| Feb 19, 2026 | 99.35 | 99.35 | 95.50 | 96.15 | 96.15 | -3.22% | 104,554 |
| Feb 18, 2026 | 98.40 | 99.50 | 97.00 | 99.35 | 99.35 | 0.81% | 56,498 |
| Feb 17, 2026 | 99.40 | 99.50 | 98.00 | 98.55 | 98.55 | -0.66% | 99,883 |
| Feb 16, 2026 | 100.90 | 101.10 | 98.75 | 99.20 | 99.20 | -1.68% | 154,113 |
| Feb 15, 2026 | 99.00 | 101.00 | 98.85 | 100.90 | 100.90 | 1.36% | 88,437 |
| Feb 12, 2026 | 99.20 | 99.90 | 98.40 | 99.55 | 99.55 | -0.10% | 232,858 |
| Feb 11, 2026 | 100.60 | 101.10 | 99.00 | 99.65 | 99.65 | -0.94% | 111,304 |
| Feb 10, 2026 | 100.70 | 101.00 | 100.10 | 100.60 | 100.60 | -0.10% | 120,645 |
| Feb 9, 2026 | 100.70 | 101.20 | 99.90 | 100.70 | 100.70 | - | 125,613 |
| Feb 8, 2026 | 101.50 | 102.00 | 100.40 | 100.70 | 100.70 | -0.20% | 101,432 |
| Feb 5, 2026 | 100.80 | 101.90 | 100.20 | 100.90 | 100.90 | 0.10% | 247,391 |
| Feb 4, 2026 | 99.90 | 101.60 | 99.90 | 100.80 | 100.80 | 0.90% | 197,993 |
| Feb 3, 2026 | 101.90 | 102.30 | 99.80 | 99.90 | 99.90 | -1.96% | 263,833 |
| Feb 2, 2026 | 98.40 | 102.20 | 97.45 | 101.90 | 101.90 | 3.66% | 352,120 |
| Feb 1, 2026 | 98.65 | 100.20 | 97.00 | 98.30 | 98.30 | -0.25% | 224,457 |
| Jan 29, 2026 | 98.80 | 100.70 | 98.00 | 98.55 | 98.55 | -0.15% | 448,284 |
| Jan 28, 2026 | 95.30 | 98.95 | 95.20 | 98.70 | 98.70 | 3.79% | 568,150 |
| Jan 27, 2026 | 93.65 | 95.65 | 93.65 | 95.10 | 95.10 | 1.55% | 451,976 |
| Jan 26, 2026 | 94.80 | 94.85 | 93.55 | 93.65 | 93.65 | -0.74% | 229,779 |
| Jan 25, 2026 | 93.70 | 94.60 | 93.50 | 94.35 | 94.35 | 1.23% | 144,421 |
| Jan 22, 2026 | 92.40 | 93.40 | 92.10 | 93.20 | 93.20 | 1.30% | 256,997 |
| Jan 21, 2026 | 91.15 | 92.20 | 91.00 | 92.00 | 92.00 | 0.93% | 245,610 |
| Jan 20, 2026 | 91.50 | 92.20 | 91.05 | 91.15 | 91.15 | -0.38% | 204,934 |
| Jan 19, 2026 | 93.90 | 93.90 | 91.20 | 91.50 | 91.50 | -2.40% | 298,534 |
| Jan 18, 2026 | 92.80 | 93.90 | 92.05 | 93.75 | 93.75 | 2.07% | 76,019 |
| Jan 15, 2026 | 92.85 | 94.00 | 91.80 | 91.85 | 91.85 | -1.08% | 196,134 |
| Jan 14, 2026 | 94.50 | 94.80 | 92.60 | 92.85 | 92.85 | -0.96% | 218,176 |
| Jan 13, 2026 | 93.55 | 94.30 | 92.80 | 93.75 | 93.75 | -0.21% | 342,093 |
| Jan 12, 2026 | 93.30 | 94.40 | 92.65 | 93.95 | 93.95 | 1.13% | 190,379 |
| Jan 11, 2026 | 92.25 | 93.45 | 92.25 | 92.90 | 92.90 | 0.87% | 122,181 |
| Jan 8, 2026 | 93.30 | 93.50 | 91.80 | 92.10 | 92.10 | -1.29% | 211,695 |
| Jan 7, 2026 | 93.50 | 94.70 | 92.10 | 93.30 | 93.30 | 2.30% | 223,545 |
| Jan 6, 2026 | 92.50 | 93.10 | 91.15 | 91.20 | 91.20 | -1.19% | 198,677 |
| Jan 5, 2026 | 95.00 | 95.05 | 91.30 | 92.30 | 92.30 | -2.64% | 253,105 |
| Jan 4, 2026 | 96.00 | 96.15 | 94.50 | 94.80 | 94.80 | -1.71% | 72,787 |
| Jan 1, 2026 | 95.00 | 97.20 | 95.00 | 96.45 | 96.45 | 1.53% | 66,051 |
| Dec 31, 2025 | 92.25 | 95.10 | 92.25 | 95.00 | 95.00 | 3.04% | 128,037 |
| Dec 30, 2025 | 94.70 | 94.70 | 91.90 | 92.20 | 92.20 | -2.54% | 213,131 |
| Dec 29, 2025 | 93.75 | 94.95 | 93.70 | 94.60 | 94.60 | 1.01% | 103,584 |
| Dec 28, 2025 | 95.70 | 95.70 | 93.65 | 93.65 | 93.65 | -1.94% | 97,006 |
| Dec 25, 2025 | 96.40 | 96.40 | 94.90 | 95.50 | 95.50 | 0.53% | 53,690 |
| Dec 24, 2025 | 96.00 | 96.05 | 94.70 | 95.00 | 95.00 | -0.78% | 126,481 |
| Dec 23, 2025 | 96.05 | 96.45 | 95.70 | 95.75 | 95.75 | -0.10% | 121,257 |
| Dec 22, 2025 | 96.20 | 96.40 | 95.20 | 95.85 | 95.85 | -0.26% | 136,243 |
| Dec 21, 2025 | 95.60 | 97.60 | 95.50 | 96.10 | 96.10 | 0.95% | 133,819 |
| Dec 18, 2025 | 96.00 | 96.45 | 95.15 | 95.20 | 95.20 | -0.26% | 710,210 |
| Dec 17, 2025 | 96.20 | 96.70 | 95.15 | 95.45 | 95.45 | -0.78% | 216,356 |
| Dec 16, 2025 | 99.50 | 100.00 | 96.20 | 96.20 | 96.20 | -3.07% | 367,579 |
| Dec 15, 2025 | 98.25 | 99.25 | 97.10 | 99.25 | 99.25 | 0.40% | 138,950 |
| Dec 14, 2025 | 98.55 | 98.85 | 97.90 | 98.85 | 98.85 | 0.36% | 107,316 |
| Dec 11, 2025 | 100.20 | 100.20 | 97.85 | 98.50 | 98.50 | -1.30% | 366,697 |
| Dec 10, 2025 | 99.65 | 100.20 | 99.45 | 99.80 | 99.80 | 0.50% | 128,299 |
| Dec 9, 2025 | 100.60 | 100.60 | 98.60 | 99.30 | 99.30 | -0.45% | 238,304 |
| Dec 8, 2025 | 102.00 | 102.20 | 99.30 | 99.75 | 99.75 | -3.06% | 204,126 |
| Dec 7, 2025 | 100.90 | 102.90 | 100.90 | 102.90 | 102.90 | 2.59% | 151,565 |
| Dec 4, 2025 | 96.80 | 101.70 | 96.75 | 100.30 | 100.30 | 4.15% | 351,897 |
| Dec 3, 2025 | 97.00 | 97.25 | 95.60 | 96.30 | 96.30 | -0.72% | 342,041 |
| Dec 2, 2025 | 98.85 | 100.00 | 97.00 | 97.00 | 97.00 | -1.87% | 318,756 |
| Dec 1, 2025 | 99.25 | 99.60 | 98.20 | 98.85 | 98.85 | -0.30% | 315,210 |
| Nov 30, 2025 | 100.00 | 100.30 | 99.15 | 99.15 | 99.15 | -0.20% | 119,234 |
| Nov 27, 2025 | 99.80 | 101.00 | 99.20 | 99.35 | 99.35 | 0.35% | 182,892 |
| Nov 26, 2025 | 101.40 | 101.90 | 99.00 | 99.00 | 99.00 | -1.59% | 448,179 |
| Nov 25, 2025 | 102.00 | 104.50 | 100.60 | 100.60 | 100.60 | 0.10% | 698,841 |
| Nov 24, 2025 | 108.50 | 108.70 | 100.50 | 100.50 | 100.50 | -7.80% | 4,429,218 |
| Nov 23, 2025 | 108.60 | 109.70 | 108.50 | 109.00 | 109.00 | 0.46% | 39,934 |
| Nov 20, 2025 | 108.50 | 109.90 | 108.50 | 108.50 | 108.50 | - | 243,014 |
| Nov 19, 2025 | 108.80 | 109.90 | 108.30 | 108.50 | 108.50 | -0.28% | 203,846 |
| Nov 18, 2025 | 108.70 | 109.60 | 108.10 | 108.80 | 108.80 | 0.09% | 160,881 |
| Nov 17, 2025 | 108.60 | 109.40 | 108.20 | 108.70 | 108.70 | - | 144,664 |
| Nov 16, 2025 | 108.00 | 109.40 | 108.00 | 108.70 | 108.70 | - | 48,313 |
| Nov 13, 2025 | 108.30 | 109.90 | 108.10 | 108.70 | 108.70 | 0.65% | 576,148 |
| Nov 12, 2025 | 108.00 | 109.30 | 107.70 | 108.00 | 108.00 | 0.47% | 214,935 |
| Nov 11, 2025 | 110.80 | 111.20 | 107.50 | 107.50 | 107.50 | -2.63% | 319,126 |
| Nov 10, 2025 | 112.00 | 112.00 | 110.40 | 110.40 | 110.40 | -1.43% | 137,228 |
| Nov 9, 2025 | 111.30 | 112.00 | 110.00 | 112.00 | 112.00 | - | 121,239 |
| Nov 6, 2025 | 113.10 | 113.70 | 112.00 | 112.00 | 112.00 | -0.88% | 175,986 |
| Nov 5, 2025 | 114.50 | 114.60 | 113.00 | 113.00 | 113.00 | -1.74% | 97,479 |
| Nov 4, 2025 | 115.90 | 116.00 | 114.40 | 115.00 | 115.00 | -0.26% | 100,558 |
| Nov 3, 2025 | 116.20 | 116.70 | 115.20 | 115.30 | 115.30 | -0.69% | 90,646 |
| Nov 2, 2025 | 116.00 | 116.80 | 115.80 | 116.10 | 116.10 | 0.09% | 42,274 |
| Oct 30, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.26% | 105,418 |
| Oct 29, 2025 | 116.90 | 117.70 | 115.20 | 116.30 | 116.30 | -2.19% | 193,347 |
| Oct 28, 2025 | 120.60 | 120.90 | 118.90 | 118.90 | 118.90 | -1.41% | 130,659 |
| Oct 27, 2025 | 120.20 | 120.90 | 119.60 | 120.60 | 120.60 | 0.33% | 102,629 |
| Oct 26, 2025 | 119.20 | 120.40 | 119.20 | 120.20 | 120.20 | 0.84% | 39,083 |
| Oct 23, 2025 | 119.00 | 119.20 | 117.70 | 119.20 | 119.20 | 1.62% | 80,606 |
| Oct 22, 2025 | 119.90 | 119.90 | 117.30 | 117.30 | 117.30 | -2.17% | 111,522 |
| Oct 21, 2025 | 120.00 | 120.00 | 118.80 | 119.90 | 119.90 | -0.50% | 87,234 |
| Oct 20, 2025 | 120.50 | 121.00 | 119.40 | 120.50 | 120.50 | 0.17% | 97,424 |