Saudi Networkers Services Company (TADAWUL:9543)
Saudi Arabia
· Delayed Price · Currency is SAR 51.00
0.00 (0.00%)
Apr 29, 2026, 2:09 PM AST
TADAWUL:9543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.29% | 135 |
| Apr 27, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.40% | 628 |
| Apr 26, 2026 | 49.60 | 50.95 | 49.60 | 50.15 | 50.15 | 0.20% | 4,638 |
| Apr 23, 2026 | 50.85 | 50.85 | 50.05 | 50.05 | 50.05 | -3.66% | 7,852 |
| Apr 22, 2026 | 51.80 | 52.00 | 50.80 | 51.95 | 51.95 | 0.29% | 555 |
| Apr 21, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.19% | 1,062 |
| Apr 20, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.38% | 5,146 |
| Apr 19, 2026 | 52.60 | 53.85 | 52.00 | 52.10 | 52.10 | -0.76% | 5,947 |
| Apr 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | 350 |
| Apr 15, 2026 | 52.85 | 54.80 | 52.80 | 52.80 | 52.80 | 0.48% | 3,200 |
| Apr 14, 2026 | 53.05 | 54.00 | 52.00 | 52.55 | 52.55 | -1.04% | 7,310 |
| Apr 13, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 275 |
| Apr 12, 2026 | 52.05 | 53.10 | 52.05 | 53.10 | 53.10 | 2.12% | 1,566 |
| Apr 9, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 112 |
| Apr 8, 2026 | 52.10 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 2,482 |
| Apr 7, 2026 | 53.35 | 54.10 | 50.00 | 51.00 | 51.00 | -4.40% | 6,331 |
| Apr 6, 2026 | 52.50 | 53.35 | 52.45 | 53.35 | 53.35 | -0.28% | 1,236 |
| Apr 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 222 |
| Apr 2, 2026 | 53.40 | 54.50 | 53.00 | 53.00 | 53.00 | -1.85% | 5,139 |
| Apr 1, 2026 | 55.00 | 56.75 | 54.00 | 54.00 | 52.14 | -1.37% | 11,054 |
| Mar 31, 2026 | 60.65 | 60.65 | 54.75 | 54.75 | 52.86 | -9.80% | 23,226 |
| Mar 30, 2026 | 58.70 | 60.70 | 58.00 | 60.70 | 58.61 | 4.66% | 5,139 |
| Mar 29, 2026 | 58.35 | 58.35 | 58.00 | 58.00 | 56.00 | -2.27% | 233 |
| Mar 26, 2026 | 58.00 | 59.35 | 58.00 | 59.35 | 57.30 | -0.17% | 357 |
| Mar 25, 2026 | 59.00 | 59.45 | 58.85 | 59.45 | 57.40 | -0.08% | 2,375 |
| Mar 24, 2026 | 56.10 | 59.50 | 56.10 | 59.50 | 57.45 | 0.93% | 3,718 |
| Mar 16, 2026 | 56.60 | 58.95 | 56.25 | 58.95 | 56.92 | -0.17% | 1,713 |
| Mar 15, 2026 | 58.10 | 59.05 | 56.95 | 59.05 | 57.01 | -1.58% | 546 |
| Mar 12, 2026 | 59.60 | 60.50 | 59.55 | 60.00 | 57.93 | 3.18% | 1,271 |
| Mar 11, 2026 | 60.00 | 60.85 | 58.15 | 58.15 | 56.14 | 0.17% | 2,859 |
| Mar 10, 2026 | 59.00 | 59.00 | 58.05 | 58.05 | 56.05 | 3.11% | 2,589 |
| Mar 9, 2026 | 64.20 | 64.20 | 56.00 | 56.30 | 54.36 | -4.90% | 20,819 |
| Mar 8, 2026 | 59.16 | 59.20 | 59.04 | 59.20 | 57.16 | 3.42% | 636 |
| Mar 5, 2026 | 59.20 | 59.20 | 57.24 | 57.24 | 55.27 | 3.70% | 428 |
| Mar 4, 2026 | 60.32 | 60.32 | 55.20 | 55.20 | 53.30 | -2.40% | 415 |
| Mar 3, 2026 | 57.68 | 57.68 | 55.76 | 56.56 | 54.61 | -3.55% | 3,825 |
| Mar 2, 2026 | 56.56 | 58.64 | 56.44 | 58.64 | 56.62 | 0.76% | 2,553 |
| Mar 1, 2026 | 59.92 | 59.92 | 55.28 | 58.20 | 56.19 | 1.04% | 3,460 |
| Feb 26, 2026 | 60.28 | 60.28 | 57.60 | 57.60 | 55.61 | -6.13% | 1,400 |
| Feb 25, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 59.24 | - | 36 |
| Feb 24, 2026 | 58.40 | 61.36 | 58.40 | 61.36 | 59.24 | 4.21% | 388 |
| Feb 23, 2026 | 60.92 | 60.92 | 58.88 | 58.88 | 56.85 | -1.87% | 1,716 |
| Feb 19, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 57.93 | - | 907 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.93 | - | - |
| Feb 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.93 | -2.60% | 438 |
| Feb 16, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 59.48 | - | 195 |
| Feb 15, 2026 | 61.40 | 62.28 | 60.00 | 61.60 | 59.48 | 1.25% | 1,073 |
| Feb 12, 2026 | 61.84 | 61.88 | 60.00 | 60.84 | 58.74 | 1.40% | 1,276 |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.93 | -3.54% | 395 |
| Feb 10, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 60.05 | 2.30% | 118 |
| Feb 9, 2026 | 59.24 | 62.40 | 59.24 | 60.80 | 58.70 | -2.12% | 468 |
| Feb 8, 2026 | 61.76 | 62.12 | 60.00 | 62.12 | 59.98 | 1.30% | 493 |
| Feb 5, 2026 | 61.04 | 61.32 | 60.00 | 61.32 | 59.20 | -0.45% | 902 |
| Feb 4, 2026 | 61.20 | 61.60 | 59.48 | 61.60 | 59.48 | 0.65% | 4,955 |
| Feb 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 59.09 | - | - |
| Feb 2, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 59.09 | -1.92% | 1,126 |
| Feb 1, 2026 | 61.08 | 62.40 | 61.08 | 62.40 | 60.25 | 2.09% | 628 |
| Jan 29, 2026 | 60.28 | 61.12 | 60.12 | 61.12 | 59.01 | -1.36% | 7,355 |
| Jan 28, 2026 | 60.00 | 63.20 | 60.00 | 61.96 | 59.82 | 2.65% | 6,210 |
| Jan 27, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 58.28 | - | 46 |
| Jan 26, 2026 | 59.60 | 60.36 | 58.80 | 60.36 | 58.28 | 0.67% | 4,681 |
| Jan 25, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 57.89 | - | 1 |
| Jan 22, 2026 | 58.44 | 59.96 | 58.44 | 59.96 | 57.89 | 4.10% | 2,822 |
| Jan 21, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 55.61 | -2.31% | 97 |
| Jan 20, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 56.93 | - | 110 |
| Jan 19, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 56.93 | - | - |
| Jan 18, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 56.93 | 0.96% | 50 |
| Jan 15, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.39 | 1.53% | 158 |
| Jan 14, 2026 | 57.76 | 57.76 | 57.52 | 57.52 | 55.54 | -1.24% | 1,961 |
| Jan 13, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 56.23 | - | 32 |
| Jan 12, 2026 | 58.80 | 58.80 | 58.24 | 58.24 | 56.23 | -2.28% | 677 |
| Jan 11, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 57.54 | - | - |
| Jan 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 57.54 | - | - |
| Jan 7, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 57.54 | - | - |
| Jan 6, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 57.54 | 3.47% | 133 |
| Jan 5, 2026 | 57.68 | 59.20 | 57.60 | 57.60 | 55.61 | -2.44% | 741 |
| Jan 4, 2026 | 57.60 | 59.04 | 57.60 | 59.04 | 57.00 | -1.60% | 2,183 |
| Jan 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.93 | - | 28 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.93 | 4.17% | 85 |
| Dec 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 55.61 | - | 11 |
| Dec 29, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 55.61 | - | 33 |
| Dec 28, 2025 | 58.40 | 58.40 | 57.60 | 57.60 | 55.61 | -2.70% | 866 |
| Dec 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 57.16 | -2.31% | 203 |
| Dec 24, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 58.51 | -0.33% | 217 |
| Dec 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 58.70 | - | 45 |
| Dec 22, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 58.70 | - | 66 |
| Dec 21, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 58.70 | -0.26% | 828 |
| Dec 18, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 58.86 | - | 1 |
| Dec 17, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 58.86 | - | 15 |
| Dec 16, 2025 | 60.80 | 61.20 | 60.00 | 60.96 | 58.86 | -0.39% | 1,116 |
| Dec 15, 2025 | 60.80 | 62.16 | 60.00 | 61.20 | 59.09 | -1.67% | 1,243 |
| Dec 14, 2025 | 60.00 | 62.24 | 60.00 | 62.24 | 60.09 | -0.06% | 813 |
| Dec 11, 2025 | 60.44 | 62.96 | 60.00 | 62.28 | 60.13 | 1.83% | 8,693 |
| Dec 10, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 59.05 | - | 2 |
| Dec 9, 2025 | 60.48 | 61.16 | 57.56 | 61.16 | 59.05 | 0.79% | 188 |
| Dec 8, 2025 | 59.24 | 60.68 | 56.00 | 60.68 | 58.59 | -1.43% | 6,113 |
| Dec 7, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 59.44 | 0.39% | 55 |
| Dec 4, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 59.20 | -0.07% | 81 |
| Dec 3, 2025 | 59.28 | 61.36 | 59.28 | 61.36 | 59.24 | -0.13% | 933 |
| Dec 2, 2025 | 60.00 | 61.44 | 60.00 | 61.44 | 59.32 | 1.05% | 543 |