Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia
· Delayed Price · Currency is SAR 100.30
+4.00 (4.15%)
At close: Dec 4, 2025
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 121.00 | 121.70 | 120.00 | 120.30 | 120.30 | -0.58% | 106,573 |
| Oct 16, 2025 | 121.20 | 122.60 | 120.70 | 121.00 | 121.00 | -0.17% | 127,617 |
| Oct 15, 2025 | 121.50 | 122.70 | 120.70 | 121.20 | 121.20 | -0.16% | 245,328 |
| Oct 14, 2025 | 120.90 | 121.50 | 120.20 | 121.40 | 121.40 | 0.41% | 157,795 |
| Oct 13, 2025 | 122.50 | 122.50 | 120.50 | 120.90 | 120.90 | -0.90% | 148,241 |
| Oct 12, 2025 | 119.00 | 122.40 | 118.60 | 122.00 | 122.00 | 0.83% | 173,531 |
| Oct 9, 2025 | 120.40 | 121.00 | 119.70 | 121.00 | 121.00 | 0.92% | 100,972 |
| Oct 8, 2025 | 120.60 | 121.50 | 119.30 | 119.90 | 119.90 | -0.58% | 124,727 |
| Oct 7, 2025 | 122.00 | 122.20 | 120.50 | 120.60 | 120.60 | -1.15% | 166,487 |
| Oct 6, 2025 | 122.20 | 122.80 | 121.00 | 122.00 | 122.00 | -0.16% | 118,846 |
| Oct 5, 2025 | 121.90 | 123.10 | 121.70 | 122.20 | 122.20 | 0.99% | 103,032 |
| Oct 2, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.65% | 244,365 |
| Oct 1, 2025 | 118.60 | 124.80 | 118.40 | 124.30 | 124.30 | 4.45% | 706,259 |
| Sep 30, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.39% | 629,991 |
| Sep 29, 2025 | 113.80 | 115.20 | 113.00 | 115.10 | 115.10 | 1.14% | 325,742 |
| Sep 28, 2025 | 113.70 | 114.80 | 112.70 | 113.80 | 113.80 | 0.09% | 213,452 |
| Sep 25, 2025 | 115.00 | 115.30 | 112.00 | 113.70 | 113.70 | -0.96% | 244,962 |
| Sep 24, 2025 | 113.50 | 115.50 | 112.50 | 114.80 | 114.80 | 2.14% | 301,180 |
| Sep 22, 2025 | 113.00 | 113.00 | 112.20 | 112.40 | 112.40 | -0.27% | 107,056 |
| Sep 21, 2025 | 112.90 | 113.50 | 112.10 | 112.70 | 112.70 | 0.27% | 100,633 |
| Sep 18, 2025 | 112.40 | 113.00 | 111.90 | 112.40 | 112.40 | 0.27% | 228,997 |
| Sep 17, 2025 | 115.00 | 115.00 | 111.50 | 112.10 | 112.10 | 0.18% | 161,816 |
| Sep 16, 2025 | 112.80 | 112.80 | 111.10 | 111.90 | 111.90 | 0.54% | 88,765 |
| Sep 15, 2025 | 111.30 | 112.10 | 110.60 | 111.30 | 111.30 | -0.09% | 106,318 |
| Sep 14, 2025 | 111.90 | 112.20 | 110.30 | 111.40 | 111.40 | -0.18% | 60,489 |
| Sep 11, 2025 | 112.80 | 113.60 | 111.00 | 111.60 | 111.60 | -2.02% | 161,418 |
| Sep 10, 2025 | 114.50 | 114.60 | 113.00 | 113.90 | 113.90 | -0.70% | 55,342 |
| Sep 9, 2025 | 114.50 | 114.80 | 112.20 | 114.70 | 114.70 | 0.17% | 105,431 |
| Sep 8, 2025 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 101,122 |
| Sep 7, 2025 | 115.30 | 115.70 | 114.90 | 115.50 | 115.50 | 0.17% | 14,822 |
| Sep 4, 2025 | 117.20 | 117.20 | 115.00 | 115.30 | 115.30 | -1.62% | 156,885 |
| Sep 3, 2025 | 116.00 | 117.50 | 116.00 | 117.20 | 117.20 | 0.26% | 84,422 |
| Sep 2, 2025 | 117.30 | 117.50 | 116.00 | 116.90 | 116.90 | -0.09% | 73,689 |
| Sep 1, 2025 | 117.10 | 117.40 | 115.60 | 117.00 | 117.00 | -0.09% | 96,195 |
| Aug 31, 2025 | 115.60 | 117.40 | 115.50 | 117.10 | 117.10 | 1.30% | 47,503 |
| Aug 28, 2025 | 117.60 | 118.10 | 115.60 | 115.60 | 115.60 | -2.53% | 159,833 |
| Aug 27, 2025 | 118.00 | 118.60 | 116.60 | 118.60 | 118.60 | 0.51% | 106,926 |
| Aug 26, 2025 | 115.00 | 118.00 | 114.80 | 118.00 | 118.00 | 3.06% | 476,026 |
| Aug 25, 2025 | 114.70 | 115.70 | 114.10 | 114.50 | 114.50 | -0.09% | 124,329 |
| Aug 24, 2025 | 114.90 | 115.80 | 114.50 | 114.60 | 114.60 | 0.35% | 70,577 |
| Aug 21, 2025 | 114.20 | 114.70 | 113.00 | 114.20 | 114.20 | 0.09% | 162,924 |
| Aug 20, 2025 | 114.90 | 114.90 | 114.10 | 114.10 | 114.10 | -0.70% | 90,334 |
| Aug 19, 2025 | 114.80 | 115.40 | 114.30 | 114.90 | 114.90 | 0.09% | 86,488 |
| Aug 18, 2025 | 115.10 | 116.90 | 114.10 | 114.80 | 114.80 | -1.03% | 190,633 |
| Aug 17, 2025 | 115.00 | 116.30 | 115.00 | 116.00 | 116.00 | 0.87% | 63,206 |
| Aug 14, 2025 | 114.90 | 115.60 | 114.30 | 115.00 | 115.00 | 0.09% | 198,568 |
| Aug 13, 2025 | 117.90 | 118.00 | 114.90 | 114.90 | 114.90 | -4.81% | 291,133 |
| Aug 12, 2025 | 121.50 | 122.00 | 120.30 | 120.70 | 118.10 | -1.31% | 188,650 |
| Aug 11, 2025 | 122.60 | 122.60 | 121.10 | 122.30 | 119.67 | -0.97% | 250,715 |
| Aug 10, 2025 | 123.10 | 123.60 | 122.00 | 123.50 | 120.84 | 0.24% | 81,926 |
| Aug 7, 2025 | 123.30 | 123.70 | 121.60 | 123.20 | 120.55 | -0.08% | 183,181 |
| Aug 6, 2025 | 121.00 | 123.40 | 121.00 | 123.30 | 120.64 | 1.23% | 138,696 |
| Aug 5, 2025 | 120.00 | 121.80 | 119.80 | 121.80 | 119.18 | 1.50% | 88,155 |
| Aug 4, 2025 | 122.80 | 122.80 | 119.60 | 120.00 | 117.42 | -3.07% | 169,533 |
| Aug 3, 2025 | 123.00 | 123.80 | 121.40 | 123.80 | 121.13 | - | 52,189 |
| Jul 31, 2025 | 123.40 | 123.80 | 121.00 | 123.80 | 121.13 | 0.57% | 205,035 |
| Jul 30, 2025 | 124.90 | 127.50 | 122.10 | 123.10 | 120.45 | -5.53% | 346,709 |
| Jul 29, 2025 | 128.80 | 130.50 | 128.80 | 130.30 | 127.49 | 0.93% | 50,279 |
| Jul 28, 2025 | 129.50 | 129.60 | 127.70 | 129.10 | 126.32 | -0.23% | 91,425 |
| Jul 27, 2025 | 129.80 | 130.80 | 129.10 | 129.40 | 126.61 | -0.92% | 56,207 |
| Jul 24, 2025 | 131.50 | 132.10 | 129.90 | 130.60 | 127.79 | -0.68% | 78,696 |
| Jul 23, 2025 | 127.70 | 131.50 | 127.70 | 131.50 | 128.67 | 2.98% | 178,870 |
| Jul 22, 2025 | 131.00 | 131.30 | 127.20 | 127.70 | 124.95 | -2.52% | 164,663 |
| Jul 21, 2025 | 128.20 | 131.20 | 128.20 | 131.00 | 128.18 | 2.18% | 176,847 |
| Jul 20, 2025 | 130.80 | 130.80 | 128.00 | 128.20 | 125.44 | -1.91% | 43,876 |
| Jul 17, 2025 | 130.40 | 130.90 | 129.40 | 130.70 | 127.88 | 0.54% | 152,010 |