National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia
· Delayed Price · Currency is SAR 51.50
+0.10 (0.19%)
At close: Mar 9, 2026
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.19% | 824 |
| Mar 8, 2026 | 55.00 | 56.30 | 51.40 | 51.40 | 51.40 | -2.10% | 4,382 |
| Mar 5, 2026 | 53.30 | 56.40 | 51.50 | 52.50 | 52.50 | -0.94% | 4,656 |
| Mar 4, 2026 | 55.45 | 59.70 | 53.00 | 53.00 | 53.00 | -5.53% | 22,659 |
| Mar 3, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -5.24% | 87 |
| Mar 2, 2026 | 59.45 | 59.45 | 56.15 | 59.20 | 59.20 | -0.50% | 6,923 |
| Mar 1, 2026 | 59.00 | 61.75 | 56.00 | 59.50 | 59.50 | -3.09% | 10,271 |
| Feb 26, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 60 |
| Feb 25, 2026 | 63.50 | 63.50 | 58.30 | 61.40 | 61.40 | 0.66% | 4,739 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.43% | 770 |
| Feb 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 3 |
| Feb 19, 2026 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | 2.30% | 822 |
| Feb 18, 2026 | 65.40 | 65.40 | 63.00 | 63.05 | 63.05 | -1.94% | 2,059 |
| Feb 17, 2026 | 72.25 | 72.25 | 63.60 | 64.30 | 64.30 | -8.53% | 3,834 |
| Feb 16, 2026 | 63.05 | 70.30 | 62.50 | 70.30 | 70.30 | 9.84% | 5,578 |
| Feb 15, 2026 | 63.85 | 69.05 | 62.45 | 64.00 | 64.00 | - | 13,133 |
| Feb 12, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,510 |
| Feb 11, 2026 | 62.35 | 66.00 | 62.35 | 66.00 | 66.00 | 4.27% | 1,204 |
| Feb 10, 2026 | 62.80 | 64.00 | 62.65 | 63.30 | 63.30 | 2.10% | 4,048 |
| Feb 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.98% | 243 |
| Feb 8, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | - |
| Feb 5, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | 10 |
| Feb 4, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | 8 |
| Feb 3, 2026 | 66.30 | 66.65 | 64.70 | 66.65 | 66.65 | -3.62% | 3,051 |
| Feb 2, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 3.75% | 148 |
| Feb 1, 2026 | 70.00 | 70.00 | 66.30 | 66.65 | 66.65 | 4.63% | 3,113 |
| Jan 29, 2026 | 66.70 | 67.00 | 63.40 | 63.70 | 63.70 | -3.48% | 7,301 |
| Jan 28, 2026 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -2.44% | 2,378 |
| Jan 27, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -2.94% | 413 |
| Jan 26, 2026 | 64.20 | 69.70 | 63.95 | 69.70 | 69.70 | 5.93% | 7,305 |
| Jan 25, 2026 | 66.60 | 66.60 | 65.80 | 65.80 | 65.80 | -1.20% | 787 |
| Jan 22, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Jan 21, 2026 | 65.60 | 68.95 | 65.60 | 66.60 | 66.60 | -0.97% | 3,224 |
| Jan 20, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 2.20% | 533 |
| Jan 19, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | 53 |
| Jan 18, 2026 | 65.40 | 66.60 | 65.40 | 65.80 | 65.80 | -5.32% | 3,212 |
| Jan 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 54 |
| Jan 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 10 |
| Jan 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1 |
| Jan 12, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 334 |
| Jan 11, 2026 | 72.50 | 73.70 | 70.00 | 70.00 | 70.00 | -2.37% | 3,121 |
| Jan 8, 2026 | 68.40 | 73.70 | 68.40 | 71.70 | 71.70 | 1.70% | 2,624 |
| Jan 7, 2026 | 70.90 | 72.00 | 70.50 | 70.50 | 70.50 | -0.56% | 606 |
| Jan 6, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 50 |
| Jan 5, 2026 | 70.00 | 74.60 | 70.00 | 70.90 | 70.90 | -4.96% | 7,766 |
| Jan 4, 2026 | 69.20 | 80.00 | 69.20 | 74.60 | 74.60 | 6.65% | 7,183 |
| Jan 1, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | -4.18% | 1,687 |
| Dec 31, 2025 | 70.00 | 74.20 | 70.00 | 73.00 | 73.00 | 5.49% | 4,405 |
| Dec 30, 2025 | 69.25 | 74.20 | 68.30 | 69.20 | 69.20 | -2.26% | 7,797 |
| Dec 29, 2025 | 69.00 | 71.05 | 69.00 | 70.80 | 70.80 | 0.35% | 3,271 |
| Dec 28, 2025 | 68.00 | 71.30 | 68.00 | 70.55 | 70.55 | 0.79% | 4,366 |
| Dec 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.82% | 185 |
| Dec 24, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -3.91% | 187 |
| Dec 23, 2025 | 70.00 | 74.20 | 68.30 | 74.20 | 74.20 | 4.80% | 1,964 |
| Dec 22, 2025 | 70.80 | 70.85 | 68.95 | 70.80 | 70.80 | 3.74% | 4,705 |
| Dec 21, 2025 | 68.25 | 70.95 | 68.25 | 68.25 | 68.25 | -4.34% | 8,455 |
| Dec 18, 2025 | 68.90 | 71.95 | 68.90 | 71.35 | 71.35 | 4.70% | 1,121 |
| Dec 17, 2025 | 71.20 | 74.70 | 68.15 | 68.15 | 68.15 | -5.48% | 3,713 |
| Dec 16, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -3.29% | 90 |
| Dec 15, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 16 |
| Dec 14, 2025 | 78.00 | 78.00 | 74.55 | 74.55 | 74.55 | -9.53% | 1,292 |
| Dec 11, 2025 | 77.35 | 82.50 | 77.35 | 82.40 | 82.40 | 9.79% | 1,984 |
| Dec 10, 2025 | 74.30 | 75.60 | 73.90 | 75.05 | 75.05 | -0.73% | 2,495 |
| Dec 9, 2025 | 79.00 | 79.00 | 73.50 | 75.60 | 75.60 | -1.63% | 2,252 |
| Dec 8, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.65% | 429 |
| Dec 7, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.39% | 357 |
| Dec 4, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -2.20% | 160 |
| Dec 3, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.05% | 382 |
| Dec 2, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -9.95% | 404 |
| Dec 1, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 9.64% | 1,360 |
| Nov 30, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 3.69% | 150 |
| Nov 27, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.06% | 707 |
| Nov 26, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 10 |
| Nov 25, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 30 |
| Nov 24, 2025 | 80.55 | 80.55 | 80.05 | 80.05 | 80.05 | -5.82% | 1,108 |
| Nov 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 5 |
| Nov 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4 |
| Nov 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 20 |
| Nov 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 25 |
| Nov 13, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.04% | 711 |
| Nov 12, 2025 | 87.55 | 88.00 | 83.00 | 83.30 | 83.30 | -7.50% | 1,085 |
| Nov 11, 2025 | 82.00 | 91.70 | 82.00 | 90.05 | 90.05 | 5.94% | 3,420 |
| Nov 10, 2025 | 88.00 | 88.00 | 84.55 | 85.00 | 85.00 | -3.41% | 768 |
| Nov 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.11% | 648 |
| Nov 6, 2025 | 91.45 | 91.45 | 87.70 | 87.90 | 87.90 | -6.49% | 887 |
| Nov 5, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5 |
| Nov 4, 2025 | 99.50 | 100.50 | 94.00 | 94.00 | 94.00 | -5.53% | 1,215 |
| Nov 3, 2025 | 102.80 | 103.00 | 99.30 | 99.50 | 99.50 | -0.60% | 1,740 |
| Nov 2, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -2.44% | 130 |
| Oct 30, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.59% | 50 |
| Oct 29, 2025 | 100.20 | 102.00 | 100.20 | 102.00 | 102.00 | -3.04% | 519 |
| Oct 28, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Oct 27, 2025 | 108.30 | 108.30 | 105.20 | 105.20 | 105.20 | -2.68% | 2,762 |
| Oct 26, 2025 | 112.00 | 112.00 | 108.10 | 108.10 | 108.10 | -6.00% | 2,299 |
| Oct 23, 2025 | 121.90 | 121.90 | 115.00 | 115.00 | 115.00 | -7.56% | 1,106 |
| Oct 22, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 7.89% | 281 |
| Oct 21, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - | - |
| Oct 20, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -7.32% | 30 |