Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia
· Delayed Price · Currency is SAR 56.30
-2.90 (-4.90%)
At close: Mar 9, 2026
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.20 | 64.20 | 56.00 | 56.30 | 56.30 | -4.90% | 20,819 |
| Mar 8, 2026 | 59.16 | 59.20 | 59.04 | 59.20 | 59.20 | 3.42% | 636 |
| Mar 5, 2026 | 59.20 | 59.20 | 57.24 | 57.24 | 57.24 | 3.70% | 428 |
| Mar 4, 2026 | 60.32 | 60.32 | 55.20 | 55.20 | 55.20 | -2.40% | 415 |
| Mar 3, 2026 | 57.68 | 57.68 | 55.76 | 56.56 | 56.56 | -3.55% | 3,825 |
| Mar 2, 2026 | 56.56 | 58.64 | 56.44 | 58.64 | 58.64 | 0.76% | 2,553 |
| Mar 1, 2026 | 59.92 | 59.92 | 55.28 | 58.20 | 58.20 | 1.04% | 3,460 |
| Feb 26, 2026 | 60.28 | 60.28 | 57.60 | 57.60 | 57.60 | -6.13% | 1,400 |
| Feb 25, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - | 36 |
| Feb 24, 2026 | 58.40 | 61.36 | 58.40 | 61.36 | 61.36 | 4.21% | 388 |
| Feb 23, 2026 | 60.92 | 60.92 | 58.88 | 58.88 | 58.88 | -1.87% | 1,716 |
| Feb 19, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | - | 907 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.60% | 438 |
| Feb 16, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 195 |
| Feb 15, 2026 | 61.40 | 62.28 | 60.00 | 61.60 | 61.60 | 1.25% | 1,073 |
| Feb 12, 2026 | 61.84 | 61.88 | 60.00 | 60.84 | 60.84 | 1.40% | 1,276 |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.54% | 395 |
| Feb 10, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.30% | 118 |
| Feb 9, 2026 | 59.24 | 62.40 | 59.24 | 60.80 | 60.80 | -2.12% | 468 |
| Feb 8, 2026 | 61.76 | 62.12 | 60.00 | 62.12 | 62.12 | 1.30% | 493 |
| Feb 5, 2026 | 61.04 | 61.32 | 60.00 | 61.32 | 61.32 | -0.45% | 902 |
| Feb 4, 2026 | 61.20 | 61.60 | 59.48 | 61.60 | 61.60 | 0.65% | 4,955 |
| Feb 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Feb 2, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 61.20 | -1.92% | 1,126 |
| Feb 1, 2026 | 61.08 | 62.40 | 61.08 | 62.40 | 62.40 | 2.09% | 628 |
| Jan 29, 2026 | 60.28 | 61.12 | 60.12 | 61.12 | 61.12 | -1.36% | 7,355 |
| Jan 28, 2026 | 60.00 | 63.20 | 60.00 | 61.96 | 61.96 | 2.65% | 6,210 |
| Jan 27, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - | 46 |
| Jan 26, 2026 | 59.60 | 60.36 | 58.80 | 60.36 | 60.36 | 0.67% | 4,681 |
| Jan 25, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 1 |
| Jan 22, 2026 | 58.44 | 59.96 | 58.44 | 59.96 | 59.96 | 4.10% | 2,822 |
| Jan 21, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.31% | 97 |
| Jan 20, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - | 110 |
| Jan 19, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - | - |
| Jan 18, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.96% | 50 |
| Jan 15, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.53% | 158 |
| Jan 14, 2026 | 57.76 | 57.76 | 57.52 | 57.52 | 57.52 | -1.24% | 1,961 |
| Jan 13, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - | 32 |
| Jan 12, 2026 | 58.80 | 58.80 | 58.24 | 58.24 | 58.24 | -2.28% | 677 |
| Jan 11, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Jan 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Jan 7, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Jan 6, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 3.47% | 133 |
| Jan 5, 2026 | 57.68 | 59.20 | 57.60 | 57.60 | 57.60 | -2.44% | 741 |
| Jan 4, 2026 | 57.60 | 59.04 | 57.60 | 59.04 | 59.04 | -1.60% | 2,183 |
| Jan 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 28 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.17% | 85 |
| Dec 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 11 |
| Dec 29, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 33 |
| Dec 28, 2025 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | -2.70% | 866 |
| Dec 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -2.31% | 203 |
| Dec 24, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | -0.33% | 217 |
| Dec 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 45 |
| Dec 22, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 66 |
| Dec 21, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | -0.26% | 828 |
| Dec 18, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 1 |
| Dec 17, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 15 |
| Dec 16, 2025 | 60.80 | 61.20 | 60.00 | 60.96 | 60.96 | -0.39% | 1,116 |
| Dec 15, 2025 | 60.80 | 62.16 | 60.00 | 61.20 | 61.20 | -1.67% | 1,243 |
| Dec 14, 2025 | 60.00 | 62.24 | 60.00 | 62.24 | 62.24 | -0.06% | 813 |
| Dec 11, 2025 | 60.44 | 62.96 | 60.00 | 62.28 | 62.28 | 1.83% | 8,693 |
| Dec 10, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - | 2 |
| Dec 9, 2025 | 60.48 | 61.16 | 57.56 | 61.16 | 61.16 | 0.79% | 188 |
| Dec 8, 2025 | 59.24 | 60.68 | 56.00 | 60.68 | 60.68 | -1.43% | 6,113 |
| Dec 7, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.39% | 55 |
| Dec 4, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.07% | 81 |
| Dec 3, 2025 | 59.28 | 61.36 | 59.28 | 61.36 | 61.36 | -0.13% | 933 |
| Dec 2, 2025 | 60.00 | 61.44 | 60.00 | 61.44 | 61.44 | 1.05% | 543 |
| Dec 1, 2025 | 60.32 | 61.44 | 59.60 | 60.80 | 60.80 | - | 2,253 |
| Nov 30, 2025 | 62.00 | 62.00 | 59.20 | 60.80 | 60.80 | -1.81% | 283 |
| Nov 27, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.58% | 140 |
| Nov 26, 2025 | 60.00 | 61.56 | 59.28 | 61.56 | 61.56 | -0.06% | 1,370 |
| Nov 25, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 20 |
| Nov 24, 2025 | 61.68 | 61.84 | 60.88 | 61.60 | 61.60 | -0.45% | 2,955 |
| Nov 23, 2025 | 60.80 | 61.88 | 60.80 | 61.88 | 61.88 | -0.06% | 782 |
| Nov 20, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - | - |
| Nov 19, 2025 | 61.60 | 61.92 | 59.52 | 61.92 | 61.92 | 0.52% | 1,005 |
| Nov 18, 2025 | 61.48 | 61.60 | 61.44 | 61.60 | 61.60 | 0.20% | 496 |
| Nov 17, 2025 | 60.00 | 62.40 | 60.00 | 61.48 | 61.48 | -2.10% | 2,258 |
| Nov 16, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2.01% | 130 |
| Nov 13, 2025 | 60.16 | 62.80 | 60.16 | 61.56 | 61.56 | -0.06% | 2,663 |
| Nov 12, 2025 | 62.96 | 62.96 | 61.60 | 61.60 | 61.60 | -1.16% | 1,002 |
| Nov 11, 2025 | 60.80 | 63.04 | 60.80 | 62.32 | 62.32 | 1.37% | 37,620 |
| Nov 10, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.79% | 1,266 |
| Nov 9, 2025 | 59.20 | 61.56 | 59.20 | 60.40 | 60.40 | - | 1,297 |
| Nov 6, 2025 | 60.00 | 60.40 | 59.92 | 60.40 | 60.40 | 0.67% | 1,810 |
| Nov 5, 2025 | 60.04 | 60.04 | 59.96 | 60.00 | 60.00 | -0.40% | 11,195 |
| Nov 4, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - | 146 |
| Nov 3, 2025 | 60.80 | 60.80 | 60.16 | 60.24 | 60.24 | -2.14% | 3,547 |
| Nov 2, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - | 2 |
| Oct 30, 2025 | 61.68 | 62.04 | 61.56 | 61.56 | 61.56 | -0.06% | 4,190 |
| Oct 29, 2025 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | -0.65% | 2,792 |
| Oct 28, 2025 | 61.60 | 62.04 | 60.88 | 62.00 | 62.00 | 1.17% | 2,465 |
| Oct 27, 2025 | 60.40 | 62.04 | 59.96 | 61.28 | 61.28 | -1.23% | 51,028 |
| Oct 26, 2025 | 63.20 | 63.20 | 61.12 | 62.04 | 62.04 | - | 38,985 |
| Oct 23, 2025 | 61.60 | 62.40 | 61.60 | 62.04 | 62.04 | - | 18,146 |
| Oct 22, 2025 | 61.20 | 62.12 | 59.76 | 62.04 | 62.04 | 2.65% | 4,725 |
| Oct 21, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.59% | 173 |
| Oct 20, 2025 | 60.08 | 60.80 | 60.00 | 60.80 | 60.80 | -1.30% | 480 |