National Building and Marketing Co. (TADAWUL:9510)
Saudi Arabia
· Delayed Price · Currency is SAR 49.00
+5.32 (12.18%)
Apr 29, 2026, 2:52 PM AST
TADAWUL:9510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.92 | 48.46 | 43.16 | 43.68 | 43.68 | -0.86% | 10,644 |
| Apr 27, 2026 | 38.98 | 44.98 | 38.98 | 44.06 | 44.06 | 15.58% | 8,606 |
| Apr 26, 2026 | 38.86 | 39.00 | 38.12 | 38.12 | 38.12 | -0.05% | 826 |
| Apr 23, 2026 | 38.10 | 39.00 | 38.10 | 38.14 | 38.14 | -3.44% | 961 |
| Apr 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 10 |
| Apr 21, 2026 | 39.20 | 40.00 | 39.00 | 39.50 | 39.50 | 1.28% | 1,153 |
| Apr 20, 2026 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 4.56% | 9,115 |
| Apr 19, 2026 | 36.70 | 37.30 | 36.70 | 37.30 | 37.30 | 1.75% | 344 |
| Apr 16, 2026 | 37.50 | 37.50 | 36.66 | 36.66 | 36.66 | -2.66% | 510 |
| Apr 15, 2026 | 36.50 | 37.66 | 36.50 | 37.66 | 37.66 | -1.88% | 3,270 |
| Apr 14, 2026 | 38.18 | 38.38 | 37.64 | 38.38 | 38.38 | -0.31% | 1,379 |
| Apr 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.84% | 283 |
| Apr 12, 2026 | 38.00 | 38.18 | 38.00 | 38.18 | 38.18 | 1.81% | 755 |
| Apr 9, 2026 | 38.00 | 38.00 | 36.80 | 37.50 | 37.50 | -4.14% | 4,066 |
| Apr 8, 2026 | 40.90 | 40.90 | 39.12 | 39.12 | 39.12 | -4.59% | 688 |
| Apr 7, 2026 | 44.70 | 46.90 | 40.30 | 41.00 | 41.00 | -8.48% | 8,382 |
| Apr 6, 2026 | 44.08 | 48.78 | 43.10 | 44.80 | 44.80 | -1.28% | 14,579 |
| Apr 5, 2026 | 46.00 | 46.00 | 45.38 | 45.38 | 45.38 | -6.08% | 934 |
| Apr 2, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | 37 |
| Apr 1, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.58% | 274 |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | 200 |
| Mar 30, 2026 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | 419 |
| Mar 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | 203 |
| Mar 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 184 |
| Mar 25, 2026 | 49.50 | 49.50 | 47.90 | 49.10 | 49.10 | -1.60% | 1,562 |
| Mar 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.20% | 541 |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.65% | 300 |
| Mar 12, 2026 | 50.05 | 50.05 | 49.48 | 49.48 | 49.48 | -3.92% | 1,544 |
| Mar 11, 2026 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | - | 665 |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2 |
| 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% | 4,759 |
| 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 |