Mohammed Hasan AlNaqool Sons Co. (TADAWUL:9514)
Saudi Arabia
· Delayed Price · Currency is SAR 55.60
+0.80 (1.46%)
Apr 29, 2026, 2:55 PM AST
TADAWUL:9514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.10 | 56.10 | 55.00 | 55.60 | 55.60 | 1.46% | 2,844 |
| Apr 28, 2026 | 53.20 | 54.85 | 53.00 | 54.80 | 54.80 | -0.36% | 5,835 |
| Apr 27, 2026 | 52.20 | 55.00 | 52.20 | 55.00 | 55.00 | -0.18% | 4,087 |
| Apr 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 41 |
| Apr 23, 2026 | 55.95 | 56.50 | 52.90 | 55.10 | 55.10 | 0.18% | 13,169 |
| Apr 22, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.90% | 442 |
| Apr 21, 2026 | 55.00 | 55.50 | 53.35 | 55.50 | 55.50 | 0.91% | 859 |
| Apr 20, 2026 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | - | 27,730 |
| Apr 19, 2026 | 53.10 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,061 |
| Apr 16, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.18% | 361 |
| Apr 15, 2026 | 52.75 | 54.90 | 52.75 | 54.90 | 54.90 | 0.92% | 1,481 |
| Apr 14, 2026 | 55.00 | 56.25 | 52.00 | 54.40 | 54.40 | -2.86% | 24,624 |
| Apr 13, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 20,389 |
| Apr 12, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 0.09% | 1,355 |
| Apr 9, 2026 | 56.00 | 56.00 | 53.00 | 54.95 | 54.95 | 0.09% | 2,362 |
| Apr 8, 2026 | 54.10 | 55.00 | 52.60 | 54.90 | 54.90 | 1.67% | 4,763 |
| Apr 7, 2026 | 52.90 | 54.95 | 52.90 | 54.00 | 54.00 | -1.82% | 5,130 |
| Apr 6, 2026 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 0.18% | 1,493 |
| Apr 5, 2026 | 54.00 | 55.00 | 53.20 | 54.90 | 54.90 | 0.73% | 9,011 |
| Apr 2, 2026 | 53.00 | 54.90 | 51.85 | 54.50 | 54.50 | - | 10,180 |
| Apr 1, 2026 | 54.00 | 54.75 | 49.34 | 54.50 | 54.50 | 3.71% | 21,984 |
| Mar 31, 2026 | 50.00 | 52.70 | 48.10 | 52.55 | 52.55 | 9.25% | 35,507 |
| Mar 30, 2026 | 49.60 | 53.35 | 48.00 | 48.10 | 48.10 | -1.80% | 38,572 |
| Mar 29, 2026 | 43.94 | 49.00 | 43.94 | 48.98 | 48.98 | 12.60% | 23,976 |
| Mar 26, 2026 | 44.00 | 44.00 | 42.62 | 43.50 | 43.50 | -3.20% | 8,213 |
| Mar 25, 2026 | 44.00 | 44.94 | 42.52 | 44.94 | 44.94 | -1.88% | 44,160 |
| Mar 24, 2026 | 44.00 | 45.88 | 44.00 | 45.80 | 45.80 | 1.78% | 113,408 |
| Mar 16, 2026 | 44.00 | 47.98 | 43.88 | 45.00 | 45.00 | 2.51% | 4,388 |
| Mar 15, 2026 | 42.78 | 43.98 | 41.00 | 43.90 | 43.90 | 4.03% | 2,729 |
| Mar 12, 2026 | 42.00 | 42.50 | 40.16 | 42.20 | 42.20 | 3.58% | 1,887 |
| Mar 11, 2026 | 40.00 | 40.74 | 40.00 | 40.74 | 40.74 | 1.09% | 2,218 |
| Mar 10, 2026 | 40.14 | 40.30 | 40.14 | 40.30 | 40.30 | 3.39% | 286 |
| Mar 9, 2026 | 39.00 | 39.00 | 38.02 | 38.98 | 38.98 | -3.99% | 3,278 |
| Mar 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 285 |
| Mar 5, 2026 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | 5.18% | 554 |
| Mar 4, 2026 | 35.96 | 38.60 | 35.96 | 38.60 | 38.60 | 7.22% | 3,023 |
| Mar 3, 2026 | 34.62 | 36.00 | 34.32 | 36.00 | 36.00 | 1.75% | 2,343 |
| Mar 2, 2026 | 37.04 | 37.04 | 35.30 | 35.38 | 35.38 | -5.40% | 1,963 |
| Mar 1, 2026 | 34.96 | 37.40 | 34.70 | 37.40 | 37.40 | 2.80% | 3,375 |
| Feb 26, 2026 | 36.90 | 36.90 | 35.02 | 36.38 | 36.38 | -1.78% | 2,272 |
| Feb 25, 2026 | 40.98 | 40.98 | 37.00 | 37.04 | 37.04 | -5.03% | 5,634 |
| Feb 24, 2026 | 41.98 | 41.98 | 39.00 | 39.00 | 39.00 | -6.92% | 943 |
| Feb 23, 2026 | 39.00 | 42.00 | 39.00 | 41.90 | 41.90 | 7.44% | 1,274 |
| Feb 19, 2026 | 40.90 | 40.90 | 38.92 | 39.00 | 39.00 | - | 1,905 |
| Feb 18, 2026 | 40.46 | 40.90 | 39.00 | 39.00 | 39.00 | 1.62% | 1,495 |
| Feb 17, 2026 | 39.66 | 41.00 | 38.06 | 38.38 | 38.38 | -6.39% | 8,602 |
| Feb 16, 2026 | 39.96 | 41.00 | 39.96 | 41.00 | 41.00 | -2.38% | 1,476 |
| Feb 15, 2026 | 40.60 | 42.00 | 40.00 | 42.00 | 42.00 | - | 2,495 |
| Feb 12, 2026 | 41.40 | 42.00 | 41.04 | 42.00 | 42.00 | -2.33% | 1,241 |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 308 |
| Feb 10, 2026 | 42.00 | 43.78 | 40.60 | 42.00 | 42.00 | - | 2,528 |
| Feb 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 369 |
| Feb 8, 2026 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | -1.82% | 231 |
| Feb 5, 2026 | 41.10 | 42.78 | 41.10 | 42.78 | 42.78 | 4.09% | 237 |
| Feb 4, 2026 | 42.00 | 43.72 | 40.38 | 41.10 | 41.10 | -2.14% | 2,340 |
| Feb 3, 2026 | 43.96 | 43.96 | 41.00 | 42.00 | 42.00 | -1.45% | 774 |
| Feb 2, 2026 | 42.20 | 42.90 | 41.98 | 42.62 | 42.62 | - | 2,512 |
| Feb 1, 2026 | 42.70 | 42.70 | 42.48 | 42.62 | 42.62 | 1.24% | 1,281 |
| Jan 29, 2026 | 42.40 | 42.76 | 41.20 | 42.10 | 42.10 | 2.68% | 890 |
| Jan 28, 2026 | 42.60 | 42.60 | 41.00 | 41.00 | 41.00 | -4.12% | 8,847 |
| Jan 27, 2026 | 43.84 | 44.96 | 41.70 | 42.76 | 42.76 | -1.25% | 13,875 |
| Jan 26, 2026 | 44.00 | 44.00 | 43.00 | 43.30 | 43.30 | -5.25% | 4,985 |
| Jan 25, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 433 |
| Jan 22, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.66% | 138 |
| Jan 21, 2026 | 43.90 | 46.70 | 43.90 | 45.40 | 45.40 | 3.28% | 3,077 |
| Jan 20, 2026 | 44.62 | 45.56 | 42.60 | 43.96 | 43.96 | -5.67% | 5,529 |
| Jan 19, 2026 | 45.12 | 46.60 | 44.42 | 46.60 | 46.60 | -2.22% | 739 |
| Jan 18, 2026 | 46.00 | 47.66 | 46.00 | 47.66 | 47.66 | 3.25% | 396 |
| Jan 15, 2026 | 44.40 | 46.16 | 44.34 | 46.16 | 46.16 | 1.50% | 1,697 |
| Jan 14, 2026 | 45.18 | 45.90 | 45.18 | 45.48 | 45.48 | 1.07% | 902 |
| Jan 13, 2026 | 46.50 | 46.50 | 43.50 | 45.00 | 45.00 | -1.96% | 2,011 |
| Jan 12, 2026 | 46.38 | 47.50 | 44.90 | 45.90 | 45.90 | - | 3,686 |
| Jan 11, 2026 | 45.62 | 47.80 | 45.62 | 45.90 | 45.90 | -4.02% | 4,272 |
| Jan 8, 2026 | 46.96 | 47.96 | 46.96 | 47.82 | 47.82 | 0.89% | 224 |
| Jan 7, 2026 | 46.98 | 49.00 | 45.00 | 47.40 | 47.40 | 0.30% | 7,046 |
| Jan 6, 2026 | 46.90 | 47.34 | 46.00 | 47.26 | 47.26 | 2.74% | 1,514 |
| Jan 5, 2026 | 47.70 | 47.90 | 45.64 | 46.00 | 46.00 | -2.83% | 4,897 |
| Jan 4, 2026 | 47.50 | 47.50 | 45.20 | 47.34 | 47.34 | 0.72% | 7,425 |
| Jan 1, 2026 | 47.48 | 47.48 | 46.10 | 47.00 | 47.00 | 0.21% | 3,969 |
| Dec 31, 2025 | 46.30 | 48.98 | 46.00 | 46.90 | 46.90 | 2.27% | 4,744 |
| Dec 30, 2025 | 47.00 | 49.08 | 45.00 | 45.86 | 45.86 | -8.83% | 11,932 |
| Dec 29, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 190 |
| Dec 28, 2025 | 50.95 | 51.00 | 49.38 | 50.30 | 50.30 | -1.28% | 3,648 |
| Dec 25, 2025 | 46.02 | 50.95 | 46.02 | 50.95 | 50.95 | 9.90% | 5,862 |
| Dec 24, 2025 | 45.00 | 46.36 | 45.00 | 46.36 | 46.36 | 3.02% | 2,569 |
| Dec 23, 2025 | 44.20 | 45.00 | 43.00 | 45.00 | 45.00 | 1.81% | 2,559 |
| Dec 22, 2025 | 43.50 | 44.20 | 42.50 | 44.20 | 44.20 | -1.56% | 2,612 |
| Dec 21, 2025 | 45.00 | 45.00 | 42.74 | 44.90 | 44.90 | 0.72% | 1,466 |
| Dec 18, 2025 | 42.92 | 45.00 | 42.90 | 44.58 | 44.58 | -2.58% | 5,715 |
| Dec 17, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.37% | 263 |
| Dec 16, 2025 | 44.90 | 45.14 | 44.90 | 45.14 | 45.14 | 0.31% | 182 |
| Dec 15, 2025 | 45.00 | 45.10 | 44.76 | 45.00 | 45.00 | 1.58% | 837 |
| Dec 14, 2025 | 43.40 | 45.62 | 42.20 | 44.30 | 44.30 | -1.03% | 3,396 |
| Dec 11, 2025 | 42.50 | 45.78 | 42.02 | 44.76 | 44.76 | 3.23% | 5,502 |
| Dec 10, 2025 | 40.68 | 43.38 | 40.68 | 43.36 | 43.36 | 6.96% | 5,129 |
| Dec 9, 2025 | 39.28 | 40.70 | 39.28 | 40.54 | 40.54 | 2.63% | 9,519 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | 0.77% | 5,127 |
| Dec 7, 2025 | 37.30 | 39.20 | 37.30 | 39.20 | 39.20 | 3.16% | 2,091 |
| Dec 4, 2025 | 37.22 | 39.56 | 37.22 | 38.00 | 38.00 | 0.05% | 4,534 |
| Dec 3, 2025 | 38.16 | 38.96 | 37.98 | 37.98 | 37.98 | -5.05% | 6,621 |