Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia
· Delayed Price · Currency is SAR 23.47
+0.09 (0.38%)
Mar 9, 2026, 12:44 PM AST
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 49 |
| Mar 4, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 1 |
| Mar 3, 2026 | 23.98 | 23.98 | 21.10 | 23.38 | 23.38 | -0.09% | 1,373 |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 3 |
| Mar 1, 2026 | 22.10 | 23.40 | 22.10 | 23.40 | 23.40 | -4.41% | 572 |
| Feb 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 10 |
| Feb 25, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 13 |
| Feb 24, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Feb 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Feb 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Feb 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Feb 17, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% | 112 |
| Feb 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Feb 15, 2026 | 23.65 | 24.50 | 23.32 | 24.50 | 24.50 | 2.08% | 1,467 |
| Feb 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 11, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 4.35% | 4,080 |
| Feb 10, 2026 | 23.38 | 23.38 | 23.00 | 23.00 | 23.00 | - | 667 |
| Feb 9, 2026 | 23.50 | 23.65 | 23.00 | 23.00 | 23.00 | -6.12% | 4,135 |
| Feb 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | 535 |
| Feb 5, 2026 | 24.50 | 24.90 | 24.00 | 24.90 | 24.90 | - | 4,969 |
| Feb 4, 2026 | 24.98 | 24.98 | 24.90 | 24.90 | 24.90 | -0.32% | 856 |
| Feb 3, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 319 |
| Feb 2, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.73% | 201 |
| Feb 1, 2026 | 23.50 | 24.80 | 23.50 | 24.80 | 24.80 | -0.80% | 1,099 |
| Jan 29, 2026 | 26.48 | 26.50 | 25.00 | 25.00 | 25.00 | -3.92% | 4,629 |
| Jan 28, 2026 | 26.30 | 26.60 | 26.02 | 26.02 | 26.02 | -0.69% | 10,841 |
| Jan 27, 2026 | 28.00 | 28.00 | 26.20 | 26.20 | 26.20 | -4.73% | 29,251 |
| Jan 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 50 |
| Jan 25, 2026 | 26.50 | 27.90 | 26.50 | 27.50 | 27.50 | -1.65% | 4,863 |
| Jan 22, 2026 | 27.98 | 27.98 | 26.90 | 27.96 | 27.96 | -0.14% | 805 |
| Jan 21, 2026 | 28.02 | 29.00 | 28.00 | 28.00 | 28.00 | -9.68% | 9,243 |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 7.64% | 304 |
| Jan 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1,501 |
| Jan 15, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | - | 504 |
| Jan 14, 2026 | 27.12 | 28.80 | 27.12 | 28.80 | 28.80 | -2.04% | 490 |
| Jan 13, 2026 | 27.50 | 29.40 | 27.50 | 29.40 | 29.40 | -1.67% | 324 |
| Jan 12, 2026 | 29.96 | 29.96 | 28.00 | 29.90 | 29.90 | 3.17% | 3,997 |
| Jan 11, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -3.01% | 402 |
| Jan 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | - |
| Jan 7, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 102 |
| Jan 6, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 3.03% | 209 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 49 |
| Jan 1, 2026 | 27.10 | 29.00 | 27.10 | 29.00 | 29.00 | 7.33% | 729 |
| Dec 31, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | 5 |
| Dec 30, 2025 | 27.60 | 27.60 | 27.00 | 27.02 | 27.02 | -2.67% | 10,299 |
| Dec 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.86% | 150 |
| Dec 28, 2025 | 29.80 | 29.80 | 28.00 | 28.00 | 28.00 | -6.29% | 940 |
| Dec 25, 2025 | 28.20 | 29.88 | 28.20 | 29.88 | 29.88 | 0.95% | 642 |
| Dec 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 11 |
| Dec 23, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -2.31% | 491 |
| Dec 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 2 |
| Dec 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 20 |
| Dec 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -1.62% | 1,054 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 60 |
| Dec 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 50 |
| Dec 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 11, 2025 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | 2.67% | 1,059 |
| Dec 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 62 |
| Dec 9, 2025 | 28.10 | 30.46 | 28.10 | 30.00 | 30.00 | -1.57% | 648 |
| Dec 8, 2025 | 29.52 | 30.48 | 29.52 | 30.48 | 30.48 | -1.68% | 413 |
| Dec 7, 2025 | 30.02 | 31.00 | 29.80 | 31.00 | 31.00 | -0.45% | 6,681 |
| 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 |