National Environmental Recycling Company (TADAWUL:9540)
Saudi Arabia
· Delayed Price · Currency is SAR 3.570
+0.060 (1.71%)
Apr 29, 2026, 1:52 PM AST
TADAWUL:9540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.58 | 3.62 | 3.50 | 3.51 | 3.51 | -1.13% | 443,472 |
| Apr 27, 2026 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 218,716 |
| Apr 26, 2026 | 3.62 | 3.70 | 3.49 | 3.50 | 3.50 | - | 1,667,074 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -4.11% | 85,351 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.67% | 241,632 |
| Apr 21, 2026 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | 0.56% | 122,220 |
| Apr 20, 2026 | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | -0.83% | 72,350 |
| Apr 19, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 119,440 |
| Apr 16, 2026 | 3.41 | 3.59 | 3.41 | 3.58 | 3.58 | 5.60% | 258,532 |
| Apr 15, 2026 | 3.30 | 3.39 | 3.23 | 3.39 | 3.39 | 2.73% | 399,845 |
| Apr 14, 2026 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -2.37% | 43,255 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 8,924 |
| Apr 12, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 9,323 |
| Apr 9, 2026 | 3.22 | 3.34 | 3.22 | 3.32 | 3.32 | - | 25,154 |
| Apr 8, 2026 | 3.36 | 3.40 | 3.32 | 3.32 | 3.32 | 4.40% | 50,348 |
| Apr 7, 2026 | 3.40 | 3.41 | 3.18 | 3.18 | 3.18 | -2.75% | 83,809 |
| Apr 6, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -2.39% | 32,136 |
| Apr 5, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 89,098 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.30% | 11,835 |
| Apr 1, 2026 | 3.35 | 3.41 | 3.35 | 3.35 | 3.35 | 1.52% | 52,729 |
| Mar 31, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -1.79% | 76,853 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -0.59% | 48,725 |
| Mar 29, 2026 | 3.44 | 3.50 | 3.38 | 3.38 | 3.38 | -0.29% | 105,240 |
| Mar 26, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -3.14% | 140,779 |
| Mar 25, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 3.24% | 25,008 |
| Mar 24, 2026 | 3.39 | 3.50 | 3.39 | 3.39 | 3.39 | 0.89% | 199,491 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.36 | 3.36 | 3.36 | 1.51% | 79,616 |
| Mar 15, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -2.65% | 16,290 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 24,807 |
| Mar 11, 2026 | 3.33 | 3.53 | 3.32 | 3.39 | 3.39 | - | 75,678 |
| Mar 10, 2026 | 3.45 | 3.45 | 3.30 | 3.39 | 3.39 | 1.19% | 43,381 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.01% | 439,532 |
| Mar 8, 2026 | 3.17 | 3.49 | 3.17 | 3.49 | 3.49 | 2.35% | 126,388 |
| Mar 5, 2026 | 3.34 | 3.45 | 3.33 | 3.41 | 3.41 | 3.02% | 26,577 |
| Mar 4, 2026 | 3.28 | 3.31 | 3.18 | 3.31 | 3.31 | 1.22% | 135,573 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.01 | 3.27 | 3.27 | -0.91% | 158,793 |
| Mar 2, 2026 | 3.58 | 3.59 | 3.10 | 3.30 | 3.30 | -3.79% | 124,474 |
| Mar 1, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -3.11% | 8,495 |
| Feb 26, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.28% | 59,213 |
| Feb 25, 2026 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | - | 64,658 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -5.08% | 218,006 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.64 | 3.74 | 3.74 | -0.53% | 20,592 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -1.05% | 25,103 |
| Feb 18, 2026 | 3.73 | 3.83 | 3.73 | 3.80 | 3.80 | - | 31,294 |
| Feb 17, 2026 | 3.71 | 3.89 | 3.71 | 3.80 | 3.80 | 2.70% | 256,635 |
| Feb 16, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 5.71% | 364,272 |
| Feb 15, 2026 | 3.49 | 3.72 | 3.49 | 3.50 | 3.50 | 1.45% | 237,271 |
| Feb 12, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 1.17% | 75,286 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -2.29% | 18,541 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 102 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 19,315 |
| Feb 8, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 16,558 |
| Feb 5, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 33,135 |
| Feb 4, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 156,232 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | 44,683 |
| Feb 2, 2026 | 3.56 | 3.70 | 3.51 | 3.51 | 3.51 | -1.13% | 211,200 |
| Feb 1, 2026 | 3.50 | 3.70 | 3.50 | 3.55 | 3.55 | - | 279,904 |
| Jan 29, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | - | 29,056 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 53,569 |
| Jan 27, 2026 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | -2.19% | 217,837 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 12,305 |
| Jan 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 29,327 |
| Jan 22, 2026 | 3.63 | 3.63 | 3.58 | 3.60 | 3.60 | 0.56% | 56,369 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 20,957 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | - | 156,204 |
| Jan 19, 2026 | 3.60 | 3.73 | 3.60 | 3.60 | 3.60 | - | 87,184 |
| Jan 18, 2026 | 3.60 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 21,730 |
| Jan 15, 2026 | 3.59 | 3.70 | 3.53 | 3.68 | 3.68 | 3.08% | 199,789 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -1.38% | 34,150 |
| Jan 13, 2026 | 3.68 | 3.77 | 3.61 | 3.62 | 3.62 | -0.28% | 137,829 |
| Jan 12, 2026 | 3.50 | 3.67 | 3.50 | 3.63 | 3.63 | 4.01% | 99,994 |
| Jan 11, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 9,011 |
| Jan 8, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 68,007 |
| Jan 7, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.29% | 15,919 |
| Jan 6, 2026 | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | -3.14% | 109,288 |
| Jan 5, 2026 | 3.42 | 3.55 | 3.40 | 3.50 | 3.50 | 1.74% | 153,055 |
| Jan 4, 2026 | 3.66 | 3.66 | 3.44 | 3.44 | 3.44 | -4.97% | 23,426 |
| Jan 1, 2026 | 3.55 | 3.64 | 3.40 | 3.62 | 3.62 | 1.69% | 48,532 |
| Dec 31, 2025 | 3.43 | 3.60 | 3.43 | 3.56 | 3.56 | 4.40% | 77,363 |
| Dec 30, 2025 | 3.39 | 3.62 | 3.39 | 3.41 | 3.41 | 0.29% | 228,365 |
| Dec 29, 2025 | 3.31 | 3.40 | 3.24 | 3.40 | 3.40 | 2.72% | 148,143 |
| Dec 28, 2025 | 3.19 | 3.45 | 3.14 | 3.31 | 3.31 | 4.42% | 420,843 |
| Dec 25, 2025 | 3.19 | 3.28 | 3.17 | 3.17 | 3.17 | 0.32% | 21,955 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 4,854 |
| Dec 23, 2025 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | 3.93% | 38,730 |
| Dec 22, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 9,559 |
| Dec 21, 2025 | 3.32 | 3.32 | 3.00 | 3.19 | 3.19 | -0.31% | 376,094 |
| Dec 18, 2025 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | -1.84% | 128,963 |
| Dec 17, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 4.15% | 5,431 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.13 | 3.13 | 3.13 | -2.80% | 78,433 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | 0.31% | 35,934 |
| Dec 14, 2025 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | -3.02% | 70,517 |
| Dec 11, 2025 | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | 0.30% | 11,265 |
| Dec 10, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.85% | 13,736 |
| Dec 9, 2025 | 3.23 | 3.37 | 3.23 | 3.24 | 3.24 | -3.28% | 21,009 |
| Dec 8, 2025 | 3.30 | 3.35 | 3.23 | 3.35 | 3.35 | 1.82% | 8,922 |
| Dec 7, 2025 | 3.32 | 3.32 | 3.11 | 3.29 | 3.29 | -3.24% | 147,298 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.03% | 38,450 |
| Dec 3, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | - | 13,996 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 19,510 |