Natural Gas Distribution Company (TADAWUL:9516)
Saudi Arabia
· Delayed Price · Currency is SAR 29.90
0.00 (0.00%)
Apr 29, 2026, 2:02 PM AST
TADAWUL:9516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 2 |
| Apr 28, 2026 | 28.90 | 29.90 | 28.90 | 29.90 | 29.90 | 8.33% | 278 |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 263 |
| Apr 26, 2026 | 27.50 | 28.00 | 27.50 | 27.60 | 27.60 | -9.33% | 702 |
| Apr 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Apr 22, 2026 | 28.50 | 30.46 | 28.50 | 30.44 | 30.44 | 6.06% | 467 |
| Apr 21, 2026 | 27.72 | 28.70 | 27.70 | 28.70 | 28.70 | -4.33% | 2,194 |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | 143 |
| Apr 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | 281 |
| Apr 16, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -1.67% | 4,805 |
| Apr 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 8 |
| Apr 14, 2026 | 28.88 | 28.88 | 28.00 | 28.68 | 28.68 | 4.29% | 879 |
| Apr 13, 2026 | 27.52 | 27.52 | 27.50 | 27.50 | 27.50 | -9.78% | 2,506 |
| Apr 12, 2026 | 28.50 | 30.48 | 28.50 | 30.48 | 30.48 | -2.93% | 1,231 |
| Apr 9, 2026 | 30.00 | 32.20 | 30.00 | 31.40 | 31.40 | -3.38% | 1,643 |
| Apr 8, 2026 | 31.80 | 32.50 | 31.80 | 32.50 | 32.50 | 6.56% | 512 |
| Apr 7, 2026 | 28.80 | 30.50 | 28.80 | 30.50 | 30.50 | 5.17% | 2,247 |
| Apr 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.02% | 335 |
| Apr 2, 2026 | 31.80 | 31.80 | 26.60 | 26.60 | 26.60 | -9.83% | 444 |
| Apr 1, 2026 | 26.50 | 29.50 | 26.50 | 29.50 | 29.50 | 9.26% | 701 |
| Mar 31, 2026 | 29.70 | 29.70 | 27.00 | 27.00 | 27.00 | - | 893 |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.57% | 409 |
| Mar 29, 2026 | 25.22 | 25.40 | 25.10 | 25.10 | 25.10 | -2.33% | 1,535 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Mar 25, 2026 | 24.20 | 25.70 | 24.20 | 25.70 | 25.70 | - | 1,415 |
| Mar 24, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 9.50% | 2,339 |
| Mar 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 3 |
| Mar 15, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 39 |
| Mar 12, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | - |
| Mar 11, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 10 |
| Mar 10, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 48 |
| Mar 9, 2026 | 22.00 | 23.47 | 22.00 | 23.47 | 23.47 | 0.38% | 1,457 |
| Mar 8, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 601 |
| 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 |