Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia
· Delayed Price · Currency is SAR 55.90
-3.20 (-5.41%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | -5.41% | 1,463 |
| Dec 3, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | 5 |
| Dec 2, 2025 | 55.00 | 59.10 | 55.00 | 59.10 | 59.10 | -0.08% | 1,250 |
| Dec 1, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 54 |
| Nov 30, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 7 |
| Nov 27, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 47 |
| Nov 26, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 5 |
| Nov 25, 2025 | 53.70 | 59.15 | 53.30 | 59.15 | 59.15 | 9.94% | 4,474 |
| Nov 24, 2025 | 55.75 | 55.75 | 53.80 | 53.80 | 53.80 | -0.37% | 1,098 |
| Nov 23, 2025 | 54.85 | 54.85 | 54.00 | 54.00 | 54.00 | -3.31% | 641 |
| Nov 20, 2025 | 53.20 | 55.85 | 53.20 | 55.85 | 55.85 | 4.98% | 1,086 |
| Nov 19, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 2 |
| Nov 18, 2025 | 54.20 | 54.20 | 53.10 | 53.20 | 53.20 | -3.01% | 1,058 |
| Nov 17, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -2.05% | 549 |
| Nov 16, 2025 | 54.85 | 56.00 | 54.85 | 56.00 | 56.00 | - | 151 |
| Nov 13, 2025 | 54.10 | 56.00 | 54.10 | 56.00 | 56.00 | - | 5,189 |
| Nov 12, 2025 | 55.50 | 56.00 | 53.40 | 56.00 | 56.00 | 1.63% | 13,941 |
| Nov 11, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 4 |
| Nov 10, 2025 | 55.75 | 55.75 | 55.10 | 55.10 | 55.10 | -3.16% | 549 |
| Nov 9, 2025 | 56.30 | 56.90 | 56.25 | 56.90 | 56.90 | -3.56% | 1,622 |
| Nov 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 6 |
| Nov 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.59% | 327 |
| Nov 4, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - | 85 |
| Nov 3, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.59% | 241 |
| Nov 2, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 32 |
| Oct 30, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | 263 |
| Oct 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.67% | 706 |
| Oct 28, 2025 | 58.70 | 58.70 | 57.95 | 57.95 | 57.95 | -2.77% | 1,010 |
| Oct 27, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 25 |
| Oct 26, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.02% | 353 |
| Oct 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 171 |
| Oct 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.60% | 286 |
| Oct 21, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.42% | 98 |
| Oct 20, 2025 | 59.00 | 59.50 | 58.00 | 59.30 | 59.30 | 0.51% | 2,419 |
| Oct 19, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | -1.67% | 2,231 |
| Oct 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,609 |
| Oct 15, 2025 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 0.08% | 876 |
| Oct 14, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 2.13% | 1,024 |
| Oct 13, 2025 | 60.00 | 60.00 | 58.70 | 58.70 | 58.70 | -2.00% | 2,248 |
| Oct 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 14 |
| Oct 9, 2025 | 59.95 | 59.95 | 59.90 | 59.90 | 59.90 | -0.08% | 993 |
| Oct 8, 2025 | 59.95 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 1,505 |
| Oct 7, 2025 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | 0.08% | 3,229 |
| Oct 6, 2025 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 2,079 |
| Oct 5, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -3.92% | 5,499 |
| Oct 2, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 4.08% | 149 |
| Oct 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,647 |
| Sep 30, 2025 | 59.00 | 60.00 | 58.80 | 60.00 | 60.00 | - | 2,125 |
| Sep 29, 2025 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | - | 6,376 |
| Sep 28, 2025 | 62.00 | 62.55 | 60.00 | 60.00 | 60.00 | -3.07% | 7,143 |
| Sep 25, 2025 | 64.00 | 64.05 | 61.90 | 61.90 | 61.90 | -0.80% | 2,647 |
| Sep 24, 2025 | 61.95 | 63.10 | 61.95 | 62.40 | 62.40 | 0.65% | 2,330 |
| Sep 22, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | 5.00% | 161 |
| Sep 21, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - | 7 |
| Sep 18, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - | 12 |
| Sep 17, 2025 | 61.10 | 61.10 | 59.05 | 59.05 | 59.05 | 0.08% | 1,319 |
| Sep 16, 2025 | 59.65 | 59.65 | 59.00 | 59.00 | 59.00 | -2.24% | 697 |
| Sep 15, 2025 | 58.00 | 60.35 | 58.00 | 60.35 | 60.35 | 4.05% | 3,633 |
| Sep 14, 2025 | 57.20 | 58.00 | 57.10 | 58.00 | 58.00 | -1.69% | 1,762 |
| Sep 11, 2025 | 59.05 | 59.25 | 59.00 | 59.00 | 59.00 | - | 3,047 |
| Sep 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.42% | 151 |
| Sep 9, 2025 | 59.25 | 59.50 | 59.00 | 59.25 | 59.25 | -0.25% | 2,553 |
| Sep 8, 2025 | 59.35 | 59.40 | 59.35 | 59.40 | 59.40 | 1.37% | 2,155 |
| Sep 7, 2025 | 58.65 | 59.30 | 58.45 | 58.60 | 58.60 | 0.86% | 2,887 |
| Sep 4, 2025 | 58.05 | 58.10 | 58.05 | 58.10 | 58.10 | 0.17% | 786 |
| Sep 3, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -2.52% | 8,068 |
| Sep 2, 2025 | 61.80 | 61.80 | 57.80 | 59.50 | 59.50 | -7.03% | 13,764 |
| Sep 1, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -1.69% | 202 |
| Aug 31, 2025 | 63.95 | 66.50 | 63.95 | 65.10 | 65.10 | 1.09% | 14,079 |
| Aug 28, 2025 | 62.05 | 64.40 | 62.05 | 64.40 | 64.40 | 0.55% | 886 |
| Aug 27, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | 21 |
| Aug 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | - |
| Aug 25, 2025 | 61.50 | 64.05 | 61.50 | 64.05 | 64.05 | 3.31% | 1,161 |
| Aug 24, 2025 | 61.35 | 64.00 | 61.35 | 62.00 | 62.00 | 1.64% | 3,473 |
| Aug 21, 2025 | 61.35 | 61.50 | 61.00 | 61.00 | 61.00 | -4.09% | 3,909 |
| Aug 20, 2025 | 62.35 | 63.60 | 62.00 | 63.60 | 63.60 | 2.09% | 559 |
| Aug 19, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.66% | 74 |
| Aug 18, 2025 | 62.90 | 64.00 | 62.90 | 64.00 | 64.00 | -1.23% | 481 |
| Aug 17, 2025 | 63.40 | 65.05 | 63.40 | 64.80 | 64.80 | 3.18% | 1,192 |
| Aug 14, 2025 | 61.50 | 65.95 | 61.50 | 62.80 | 62.80 | 4.49% | 7,569 |
| Aug 13, 2025 | 60.50 | 62.90 | 58.45 | 60.10 | 60.10 | -0.66% | 14,034 |
| Aug 12, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.41% | 516 |
| Aug 11, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.15% | 1,020 |
| Aug 10, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | 56 |
| Aug 7, 2025 | 61.50 | 61.50 | 60.95 | 60.95 | 60.95 | -1.85% | 2,907 |
| Aug 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 24 |
| Aug 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.43% | 259 |
| Aug 4, 2025 | 61.55 | 63.00 | 61.55 | 63.00 | 63.00 | 1.61% | 339 |
| Aug 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 25 |
| Jul 31, 2025 | 61.75 | 62.05 | 61.70 | 62.00 | 62.00 | -4.62% | 1,895 |
| Jul 30, 2025 | 60.55 | 65.00 | 59.50 | 65.00 | 65.00 | 5.69% | 2,024 |
| Jul 29, 2025 | 61.15 | 61.50 | 61.00 | 61.50 | 61.50 | -2.15% | 2,241 |
| Jul 28, 2025 | 63.00 | 63.00 | 61.20 | 62.85 | 62.85 | 0.96% | 2,266 |
| Jul 27, 2025 | 64.35 | 64.35 | 62.00 | 62.25 | 62.25 | -1.27% | 3,677 |
| Jul 24, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.08% | 616 |
| Jul 23, 2025 | 64.00 | 64.45 | 63.00 | 63.00 | 63.00 | 1.86% | 409 |
| Jul 22, 2025 | 63.10 | 63.10 | 61.85 | 61.85 | 61.85 | -3.06% | 1,607 |
| Jul 21, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | 102 |
| Jul 20, 2025 | 65.50 | 65.85 | 65.00 | 65.00 | 65.00 | 0.23% | 2,673 |
| Jul 17, 2025 | 64.25 | 65.00 | 63.00 | 64.85 | 64.85 | -0.23% | 3,891 |