National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia
· Delayed Price · Currency is SAR 77.65
-1.75 (-2.20%)
At close: Dec 4, 2025
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 7.24% | 164 |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.35% | 313 |
| Oct 15, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.34% | 267 |
| Oct 14, 2025 | 117.00 | 117.00 | 111.50 | 116.00 | 116.00 | 5.07% | 3,916 |
| Oct 13, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - | 9 |
| Oct 12, 2025 | 116.30 | 116.70 | 110.00 | 110.40 | 110.40 | 1.94% | 1,130 |
| Oct 9, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 31 |
| Oct 8, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 7, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 30 |
| Oct 6, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 4 |
| Oct 5, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 2, 2025 | 109.80 | 109.80 | 108.30 | 108.30 | 108.30 | -2.08% | 168 |
| Oct 1, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - | 5 |
| Sep 30, 2025 | 105.00 | 110.60 | 104.90 | 110.60 | 110.60 | 0.36% | 1,774 |
| Sep 29, 2025 | 105.40 | 110.20 | 105.40 | 110.20 | 110.20 | 5.05% | 192 |
| Sep 28, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | - |
| Sep 25, 2025 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | -4.38% | 355 |
| Sep 24, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 5.08% | 85 |
| Sep 22, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - | 30 |
| Sep 21, 2025 | 100.00 | 109.80 | 100.00 | 104.40 | 104.40 | 1.95% | 1,275 |
| Sep 18, 2025 | 109.70 | 109.70 | 102.40 | 102.40 | 102.40 | -2.48% | 502 |
| Sep 17, 2025 | 107.00 | 108.30 | 101.80 | 105.00 | 105.00 | -7.08% | 259 |
| Sep 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 17 |
| Sep 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 31 |
| Sep 14, 2025 | 113.60 | 113.60 | 113.00 | 113.00 | 113.00 | -1.74% | 1,665 |
| Sep 11, 2025 | 112.20 | 115.00 | 112.20 | 115.00 | 115.00 | -1.96% | 78 |
| Sep 10, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | 83 |
| Sep 9, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.00% | 100 |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.07% | 29 |
| Sep 7, 2025 | 114.70 | 114.70 | 110.50 | 110.50 | 110.50 | -6.20% | 320 |
| Sep 4, 2025 | 114.00 | 117.80 | 114.00 | 117.80 | 117.80 | -2.40% | 138 |
| Sep 3, 2025 | 121.40 | 121.40 | 120.70 | 120.70 | 120.70 | -1.07% | 561 |
| Sep 2, 2025 | 126.80 | 126.80 | 122.00 | 122.00 | 122.00 | -5.94% | 469 |
| Sep 1, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 167 |
| Aug 31, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.08% | 98 |
| Aug 28, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - | 19 |
| Aug 27, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 2.61% | 100 |
| Aug 26, 2025 | 125.10 | 126.50 | 125.10 | 126.50 | 126.50 | -2.69% | 287 |
| Aug 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 50 |
| Aug 24, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | -7.14% | 450 |
| Aug 21, 2025 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 7.69% | 437 |
| Aug 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.99% | 649 |
| Aug 19, 2025 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | - | 200 |
| Aug 18, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 0.75% | 364 |
| Aug 17, 2025 | 132.10 | 133.00 | 132.10 | 133.00 | 133.00 | -6.99% | 116 |
| Aug 14, 2025 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 6.72% | 282 |
| Aug 13, 2025 | 134.10 | 134.10 | 134.00 | 134.00 | 134.00 | -3.60% | 230 |
| Aug 12, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | -3.47% | 440 |
| Aug 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 10, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 7, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 100 |
| Aug 5, 2025 | 155.00 | 155.00 | 136.20 | 144.00 | 144.00 | -0.69% | 410 |
| Aug 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 60 |
| Jul 31, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7.19% | 29 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 10 |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3 |
| Jul 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 10 |
| Jul 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 144 |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 2 |
| Jul 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1 |
| Jul 21, 2025 | 156.00 | 156.00 | 139.00 | 139.00 | 139.00 | -2.73% | 154 |
| Jul 20, 2025 | 143.00 | 143.00 | 142.90 | 142.90 | 142.90 | -5.36% | 149 |
| Jul 17, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 15 |