Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia
· Delayed Price · Currency is SAR 31.14
-0.36 (-1.14%)
At close: Dec 4, 2025
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.30 | 31.50 | 31.10 | 31.14 | 31.14 | -1.14% | 11,837 |
| Dec 3, 2025 | 32.76 | 32.76 | 30.52 | 31.50 | 31.50 | -3.96% | 4,542 |
| Dec 2, 2025 | 30.02 | 32.80 | 30.02 | 32.80 | 32.80 | 0.86% | 563 |
| Dec 1, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 4.70% | 188 |
| Nov 30, 2025 | 31.00 | 31.10 | 31.00 | 31.06 | 31.06 | -6.11% | 930 |
| Nov 27, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 4 |
| Nov 26, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 73 |
| Nov 25, 2025 | 32.60 | 33.08 | 32.56 | 33.08 | 33.08 | -6.55% | 2,354 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 6 |
| Nov 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 4 |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.84% | 101 |
| Nov 16, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 135 |
| Nov 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2 |
| Nov 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 154 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 366 |
| Nov 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1 |
| Nov 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 150 |
| Nov 5, 2025 | 32.20 | 34.00 | 32.20 | 34.00 | 34.00 | -0.12% | 7,143 |
| Nov 4, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 14 |
| Nov 3, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 12 |
| Nov 2, 2025 | 34.14 | 35.00 | 33.98 | 34.04 | 34.04 | -6.02% | 12,361 |
| Oct 30, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 48 |
| Oct 29, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 2 |
| Oct 28, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 83 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 2 |
| Oct 26, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 1 |
| Oct 23, 2025 | 37.00 | 37.00 | 36.22 | 36.22 | 36.22 | -4.08% | 454 |
| Oct 22, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | 4 |
| Oct 21, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | 2 |
| Oct 20, 2025 | 37.14 | 37.76 | 36.50 | 37.76 | 37.76 | -5.60% | 12,357 |
| Oct 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 804 |
| Oct 16, 2025 | 40.76 | 40.86 | 38.70 | 40.00 | 40.00 | 7.53% | 918 |
| Oct 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -9.27% | 266 |
| Oct 14, 2025 | 42.00 | 42.00 | 39.12 | 41.00 | 41.00 | 5.13% | 5,852 |
| Oct 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 9.86% | 303 |
| Oct 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | 203 |
| Oct 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 24 |
| Oct 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 285 |
| Oct 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 39 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Oct 5, 2025 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | -2.78% | 2,820 |
| Oct 2, 2025 | 35.98 | 36.00 | 35.98 | 36.00 | 36.00 | 2.86% | 4,166 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 102 |
| Sep 30, 2025 | 34.92 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,722 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,486 |
| Sep 28, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | 35.00 | -1.69% | 7,249 |
| Sep 25, 2025 | 34.44 | 35.68 | 34.20 | 35.60 | 35.60 | -6.32% | 2,137 |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Sep 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 2,606 |
| Sep 21, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,334 |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,874 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.34% | 517 |
| Sep 10, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -9.40% | 201 |
| Sep 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 6.94% | 500 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,043 |
| Sep 7, 2025 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 0.84% | 3,001 |
| Sep 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.93% | 129 |
| Sep 3, 2025 | 34.00 | 34.00 | 33.00 | 33.70 | 33.70 | -8.67% | 7,358 |
| Sep 2, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 100 |
| Sep 1, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 2 |
| Aug 31, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Aug 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 363 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 710 |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 79 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8 |
| Aug 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 60 |
| Aug 21, 2025 | 34.20 | 37.00 | 33.90 | 37.00 | 37.00 | 9.79% | 1,254 |
| Aug 20, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 34 |
| Aug 19, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.17% | 2,135 |
| Aug 18, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -4.91% | 250 |
| Aug 17, 2025 | 34.04 | 35.86 | 34.04 | 35.86 | 35.86 | -0.39% | 2,453 |
| Aug 14, 2025 | 35.50 | 36.90 | 35.30 | 36.00 | 36.00 | 3.45% | 1,915 |
| Aug 13, 2025 | 34.78 | 34.80 | 34.78 | 34.80 | 34.80 | -0.23% | 1,335 |
| Aug 12, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.29% | 140 |
| Aug 11, 2025 | 33.10 | 35.00 | 33.10 | 34.98 | 34.98 | -3.16% | 2,895 |
| Aug 10, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - | 345 |
| Aug 7, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - | 13 |
| Aug 6, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - | 63 |
| Aug 5, 2025 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | -8.97% | 3,166 |
| Aug 4, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 6.38% | 151 |
| Aug 3, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Jul 31, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Jul 30, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.89% | 164 |
| Jul 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -3.89% | 1,136 |
| Jul 28, 2025 | 37.98 | 37.98 | 36.10 | 37.00 | 37.00 | -2.63% | 958 |
| Jul 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.20% | 352 |
| Jul 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 2.28% | 1,275 |
| Jul 23, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | -0.11% | 489 |
| Jul 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -2.54% | 203 |
| Jul 21, 2025 | 37.00 | 37.00 | 36.00 | 36.98 | 36.98 | -1.54% | 17,278 |
| Jul 20, 2025 | 38.56 | 39.00 | 37.00 | 37.56 | 37.56 | -6.10% | 1,585 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.22 | 40.00 | 40.00 | - | 4,018 |