Nahdi Medical Company (TADAWUL:4164)
Saudi Arabia
· Delayed Price · Currency is SAR 107.00
+1.60 (1.52%)
Apr 29, 2026, 3:15 PM AST
Nahdi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.30 | 106.00 | 104.20 | 106.00 | - | 0.57% | 85,299 |
| Apr 28, 2026 | 105.50 | 105.60 | 104.00 | 105.40 | 105.40 | -0.09% | 59,897 |
| Apr 27, 2026 | 104.30 | 105.50 | 103.30 | 105.50 | 105.50 | 1.54% | 114,113 |
| Apr 26, 2026 | 102.70 | 104.60 | 102.70 | 103.90 | 103.90 | 1.37% | 59,250 |
| Apr 23, 2026 | 103.40 | 104.60 | 102.50 | 102.50 | 102.50 | -0.87% | 95,723 |
| Apr 22, 2026 | 105.90 | 106.10 | 102.50 | 103.40 | 103.40 | -2.36% | 191,630 |
| Apr 21, 2026 | 106.40 | 107.40 | 105.80 | 105.90 | 105.90 | -0.66% | 104,098 |
| Apr 20, 2026 | 108.00 | 108.30 | 106.40 | 106.60 | 106.60 | -1.30% | 90,619 |
| Apr 19, 2026 | 107.70 | 108.80 | 107.00 | 108.00 | 108.00 | 0.28% | 66,523 |
| Apr 16, 2026 | 109.20 | 109.70 | 107.70 | 107.70 | 107.70 | -1.37% | 128,978 |
| Apr 15, 2026 | 107.50 | 110.00 | 107.50 | 109.20 | 109.20 | 0.83% | 233,439 |
| Apr 14, 2026 | 108.80 | 109.50 | 108.00 | 108.30 | 108.30 | -0.37% | 165,932 |
| Apr 13, 2026 | 105.00 | 108.70 | 105.00 | 108.70 | 108.70 | 3.82% | 337,394 |
| Apr 12, 2026 | 105.00 | 105.80 | 104.40 | 104.70 | 104.70 | -0.29% | 68,260 |
| Apr 9, 2026 | 105.90 | 105.90 | 104.20 | 105.00 | 105.00 | -0.94% | 117,349 |
| Apr 8, 2026 | 105.10 | 106.00 | 104.60 | 106.00 | 106.00 | 1.92% | 85,452 |
| Apr 7, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.67% | 110,151 |
| Apr 6, 2026 | 104.80 | 105.90 | 104.60 | 104.70 | 104.70 | -0.29% | 58,256 |
| Apr 5, 2026 | 105.80 | 105.80 | 104.50 | 105.00 | 105.00 | -0.76% | 90,450 |
| Apr 2, 2026 | 106.00 | 106.10 | 104.90 | 105.80 | 105.80 | -0.09% | 129,200 |
| Apr 1, 2026 | 105.00 | 106.30 | 104.70 | 105.90 | 105.90 | 0.76% | 189,367 |
| Mar 31, 2026 | 104.00 | 105.40 | 103.90 | 105.10 | 105.10 | 1.15% | 148,284 |
| Mar 30, 2026 | 104.00 | 105.00 | 103.50 | 103.90 | 103.90 | -3.35% | 233,652 |
| Mar 29, 2026 | 108.00 | 108.60 | 107.00 | 107.50 | 104.50 | 1.70% | 314,209 |
| Mar 26, 2026 | 104.20 | 106.50 | 104.00 | 105.70 | 102.75 | 1.63% | 212,246 |
| Mar 25, 2026 | 102.10 | 104.50 | 102.10 | 104.00 | 101.10 | 1.96% | 190,997 |
| Mar 24, 2026 | 103.50 | 104.40 | 100.20 | 102.00 | 99.15 | -1.54% | 260,372 |
| Mar 16, 2026 | 105.00 | 105.50 | 102.40 | 103.60 | 100.71 | -1.33% | 333,640 |
| Mar 15, 2026 | 107.80 | 107.90 | 104.10 | 105.00 | 102.07 | -1.41% | 88,232 |
| Mar 12, 2026 | 107.00 | 108.00 | 106.20 | 106.50 | 103.53 | -0.47% | 134,284 |
| Mar 11, 2026 | 106.00 | 107.60 | 105.90 | 107.00 | 104.01 | 1.04% | 131,048 |
| Mar 10, 2026 | 104.00 | 106.80 | 104.00 | 105.90 | 102.94 | 2.62% | 247,095 |
| Mar 9, 2026 | 102.20 | 104.90 | 101.00 | 103.20 | 100.32 | 0.98% | 754,555 |
| Mar 8, 2026 | 97.95 | 102.20 | 97.95 | 102.20 | 99.35 | 4.39% | 114,230 |
| Mar 5, 2026 | 98.90 | 99.70 | 97.60 | 97.90 | 95.17 | -0.10% | 137,139 |
| Mar 4, 2026 | 95.10 | 98.00 | 95.10 | 98.00 | 95.27 | 3.00% | 130,999 |
| Mar 3, 2026 | 94.40 | 95.50 | 93.15 | 95.15 | 92.49 | 0.05% | 105,823 |
| Mar 2, 2026 | 97.00 | 98.00 | 95.05 | 95.10 | 92.45 | -1.96% | 211,366 |
| Mar 1, 2026 | 92.00 | 98.50 | 91.50 | 97.00 | 94.29 | -2.51% | 91,010 |
| Feb 26, 2026 | 96.00 | 99.50 | 95.35 | 99.50 | 96.72 | 3.65% | 1,394,974 |
| Feb 25, 2026 | 96.10 | 96.85 | 95.10 | 96.00 | 93.32 | -0.10% | 96,544 |
| Feb 24, 2026 | 95.00 | 97.00 | 95.00 | 96.10 | 93.42 | -0.57% | 131,818 |
| Feb 23, 2026 | 96.20 | 96.65 | 94.65 | 96.65 | 93.95 | 0.52% | 150,844 |
| Feb 19, 2026 | 99.35 | 99.35 | 95.50 | 96.15 | 93.47 | -3.22% | 104,554 |
| Feb 18, 2026 | 98.40 | 99.50 | 97.00 | 99.35 | 96.58 | 0.81% | 56,498 |
| Feb 17, 2026 | 99.40 | 99.50 | 98.00 | 98.55 | 95.80 | -0.66% | 99,883 |
| Feb 16, 2026 | 100.90 | 101.10 | 98.75 | 99.20 | 96.43 | -1.68% | 154,113 |
| Feb 15, 2026 | 99.00 | 101.00 | 98.85 | 100.90 | 98.08 | 1.36% | 88,437 |
| Feb 12, 2026 | 99.20 | 99.90 | 98.40 | 99.55 | 96.77 | -0.10% | 232,858 |
| Feb 11, 2026 | 100.60 | 101.10 | 99.00 | 99.65 | 96.87 | -0.94% | 111,304 |
| Feb 10, 2026 | 100.70 | 101.00 | 100.10 | 100.60 | 97.79 | -0.10% | 120,645 |
| Feb 9, 2026 | 100.70 | 101.20 | 99.90 | 100.70 | 97.89 | - | 125,613 |
| Feb 8, 2026 | 101.50 | 102.00 | 100.40 | 100.70 | 97.89 | -0.20% | 101,432 |
| Feb 5, 2026 | 100.80 | 101.90 | 100.20 | 100.90 | 98.08 | 0.10% | 247,391 |
| Feb 4, 2026 | 99.90 | 101.60 | 99.90 | 100.80 | 97.99 | 0.90% | 197,993 |
| Feb 3, 2026 | 101.90 | 102.30 | 99.80 | 99.90 | 97.11 | -1.96% | 263,833 |
| Feb 2, 2026 | 98.40 | 102.20 | 97.45 | 101.90 | 99.06 | 3.66% | 352,120 |
| Feb 1, 2026 | 98.65 | 100.20 | 97.00 | 98.30 | 95.56 | -0.25% | 224,457 |
| Jan 29, 2026 | 98.80 | 100.70 | 98.00 | 98.55 | 95.80 | -0.15% | 448,284 |
| Jan 28, 2026 | 95.30 | 98.95 | 95.20 | 98.70 | 95.95 | 3.79% | 568,150 |
| Jan 27, 2026 | 93.65 | 95.65 | 93.65 | 95.10 | 92.45 | 1.55% | 451,976 |
| Jan 26, 2026 | 94.80 | 94.85 | 93.55 | 93.65 | 91.04 | -0.74% | 229,779 |
| Jan 25, 2026 | 93.70 | 94.60 | 93.50 | 94.35 | 91.72 | 1.23% | 144,421 |
| Jan 22, 2026 | 92.40 | 93.40 | 92.10 | 93.20 | 90.60 | 1.30% | 256,997 |
| Jan 21, 2026 | 91.15 | 92.20 | 91.00 | 92.00 | 89.43 | 0.93% | 245,610 |
| Jan 20, 2026 | 91.50 | 92.20 | 91.05 | 91.15 | 88.61 | -0.38% | 204,934 |
| Jan 19, 2026 | 93.90 | 93.90 | 91.20 | 91.50 | 88.95 | -2.40% | 298,534 |
| Jan 18, 2026 | 92.80 | 93.90 | 92.05 | 93.75 | 91.13 | 2.07% | 76,019 |
| Jan 15, 2026 | 92.85 | 94.00 | 91.80 | 91.85 | 89.29 | -1.08% | 196,134 |
| Jan 14, 2026 | 94.50 | 94.80 | 92.60 | 92.85 | 90.26 | -0.96% | 218,176 |
| Jan 13, 2026 | 93.55 | 94.30 | 92.80 | 93.75 | 91.13 | -0.21% | 342,093 |
| Jan 12, 2026 | 93.30 | 94.40 | 92.65 | 93.95 | 91.33 | 1.13% | 190,379 |
| Jan 11, 2026 | 92.25 | 93.45 | 92.25 | 92.90 | 90.31 | 0.87% | 122,181 |
| Jan 8, 2026 | 93.30 | 93.50 | 91.80 | 92.10 | 89.53 | -1.29% | 211,695 |
| Jan 7, 2026 | 93.50 | 94.70 | 92.10 | 93.30 | 90.70 | 2.30% | 223,545 |
| Jan 6, 2026 | 92.50 | 93.10 | 91.15 | 91.20 | 88.65 | -1.19% | 198,677 |
| Jan 5, 2026 | 95.00 | 95.05 | 91.30 | 92.30 | 89.72 | -2.64% | 253,105 |
| Jan 4, 2026 | 96.00 | 96.15 | 94.50 | 94.80 | 92.15 | -1.71% | 72,787 |
| Jan 1, 2026 | 95.00 | 97.20 | 95.00 | 96.45 | 93.76 | 1.53% | 66,051 |
| Dec 31, 2025 | 92.25 | 95.10 | 92.25 | 95.00 | 92.35 | 3.04% | 128,037 |
| Dec 30, 2025 | 94.70 | 94.70 | 91.90 | 92.20 | 89.63 | -2.54% | 213,131 |
| Dec 29, 2025 | 93.75 | 94.95 | 93.70 | 94.60 | 91.96 | 1.01% | 103,584 |
| Dec 28, 2025 | 95.70 | 95.70 | 93.65 | 93.65 | 91.04 | -1.94% | 97,006 |
| Dec 25, 2025 | 96.40 | 96.40 | 94.90 | 95.50 | 92.83 | 0.53% | 53,690 |
| Dec 24, 2025 | 96.00 | 96.05 | 94.70 | 95.00 | 92.35 | -0.78% | 126,481 |
| Dec 23, 2025 | 96.05 | 96.45 | 95.70 | 95.75 | 93.08 | -0.10% | 121,257 |
| Dec 22, 2025 | 96.20 | 96.40 | 95.20 | 95.85 | 93.18 | -0.26% | 136,243 |
| Dec 21, 2025 | 95.60 | 97.60 | 95.50 | 96.10 | 93.42 | 0.95% | 133,819 |
| Dec 18, 2025 | 96.00 | 96.45 | 95.15 | 95.20 | 92.54 | -0.26% | 710,210 |
| Dec 17, 2025 | 96.20 | 96.70 | 95.15 | 95.45 | 92.79 | -0.78% | 216,356 |
| Dec 16, 2025 | 99.50 | 100.00 | 96.20 | 96.20 | 93.52 | -3.07% | 367,579 |
| Dec 15, 2025 | 98.25 | 99.25 | 97.10 | 99.25 | 96.48 | 0.40% | 138,950 |
| Dec 14, 2025 | 98.55 | 98.85 | 97.90 | 98.85 | 96.09 | 0.36% | 107,316 |
| Dec 11, 2025 | 100.20 | 100.20 | 97.85 | 98.50 | 95.75 | -1.30% | 366,697 |
| Dec 10, 2025 | 99.65 | 100.20 | 99.45 | 99.80 | 97.01 | 0.50% | 128,299 |
| Dec 9, 2025 | 100.60 | 100.60 | 98.60 | 99.30 | 96.53 | -0.45% | 238,304 |
| Dec 8, 2025 | 102.00 | 102.20 | 99.30 | 99.75 | 96.97 | -3.06% | 204,126 |
| Dec 7, 2025 | 100.90 | 102.90 | 100.90 | 102.90 | 100.03 | 2.59% | 151,565 |
| Dec 4, 2025 | 96.80 | 101.70 | 96.75 | 100.30 | 97.50 | 4.15% | 351,897 |
| Dec 3, 2025 | 97.00 | 97.25 | 95.60 | 96.30 | 93.61 | -0.72% | 342,041 |