Naba Al Saha Medical Services Company (TADAWUL:9546)
Saudi Arabia
· Delayed Price · Currency is SAR 43.50
-4.60 (-9.56%)
At close: Mar 9, 2026
TADAWUL:9546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.56 | 51.25 | 43.50 | 43.50 | 43.50 | -9.56% | 17,904 |
| Mar 8, 2026 | 43.98 | 48.10 | 43.98 | 48.10 | 48.10 | 9.37% | 5,723 |
| Mar 5, 2026 | 42.90 | 45.60 | 42.76 | 43.98 | 43.98 | 5.98% | 15,964 |
| Mar 4, 2026 | 41.00 | 42.76 | 40.74 | 41.50 | 41.50 | -4.38% | 10,403 |
| Mar 3, 2026 | 43.98 | 44.00 | 41.68 | 43.40 | 43.40 | -1.68% | 858 |
| Mar 2, 2026 | 44.40 | 44.40 | 44.00 | 44.14 | 44.14 | -1.91% | 2,273 |
| Mar 1, 2026 | 48.00 | 48.00 | 43.50 | 45.00 | 45.00 | -4.30% | 8,947 |
| Feb 26, 2026 | 49.50 | 51.00 | 47.02 | 47.02 | 47.02 | -2.25% | 5,847 |
| Feb 25, 2026 | 52.80 | 57.20 | 48.02 | 48.10 | 48.10 | -7.50% | 21,653 |
| Feb 24, 2026 | 54.25 | 54.25 | 49.84 | 52.00 | 52.00 | -1.79% | 5,541 |
| Feb 23, 2026 | 56.80 | 56.80 | 52.95 | 52.95 | 52.95 | -0.38% | 9,908 |
| Feb 19, 2026 | 54.85 | 57.65 | 53.15 | 53.15 | 53.15 | -1.57% | 8,815 |
| Feb 18, 2026 | 61.90 | 61.90 | 53.80 | 54.00 | 54.00 | 4.85% | 5,065 |
| Feb 17, 2026 | 52.85 | 55.55 | 50.70 | 51.50 | 51.50 | -3.10% | 20,938 |
| Feb 16, 2026 | 52.00 | 53.30 | 52.00 | 53.15 | 53.15 | -6.67% | 2,593 |
| Feb 15, 2026 | 50.00 | 59.00 | 50.00 | 56.95 | 56.95 | 20.91% | 8,405 |
| Feb 12, 2026 | 49.50 | 49.50 | 47.10 | 47.10 | 47.10 | -3.88% | 1,597 |
| Feb 11, 2026 | 49.86 | 49.86 | 48.80 | 49.00 | 49.00 | - | 1,954 |
| Feb 10, 2026 | 49.48 | 49.48 | 48.50 | 49.00 | 49.00 | 0.41% | 1,059 |
| Feb 9, 2026 | 48.02 | 50.00 | 48.02 | 48.80 | 48.80 | -1.53% | 4,550 |
| Feb 8, 2026 | 52.70 | 52.70 | 49.52 | 49.56 | 49.56 | 3.25% | 4,677 |
| Feb 5, 2026 | 48.60 | 52.90 | 48.00 | 48.00 | 48.00 | -0.21% | 2,726 |
| Feb 4, 2026 | 52.00 | 53.90 | 46.78 | 48.10 | 48.10 | -1.84% | 11,782 |
| Feb 3, 2026 | 47.32 | 51.00 | 47.32 | 49.00 | 49.00 | -3.73% | 11,230 |
| Feb 2, 2026 | 47.24 | 54.00 | 47.24 | 50.90 | 50.90 | 2.95% | 7,671 |
| Feb 1, 2026 | 47.30 | 49.44 | 47.00 | 49.44 | 49.44 | -2.49% | 2,545 |
| Jan 29, 2026 | 49.08 | 51.55 | 49.08 | 50.70 | 50.70 | 6.96% | 4,131 |
| Jan 28, 2026 | 47.52 | 47.52 | 47.40 | 47.40 | 47.40 | -4.36% | 1,676 |
| Jan 27, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - | 3 |
| Jan 26, 2026 | 52.00 | 52.00 | 49.56 | 49.56 | 49.56 | -0.88% | 420 |
| Jan 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 844 |
| Jan 22, 2026 | 49.56 | 50.90 | 49.00 | 49.00 | 49.00 | 0.29% | 4,169 |
| Jan 21, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -3.15% | 266 |
| Jan 20, 2026 | 49.46 | 51.00 | 49.46 | 50.45 | 50.45 | 5.54% | 1,574 |
| Jan 19, 2026 | 47.50 | 47.80 | 46.88 | 47.80 | 47.80 | 0.63% | 4,841 |
| Jan 18, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 90 |
| Jan 15, 2026 | 48.72 | 48.72 | 47.20 | 47.50 | 47.50 | -0.75% | 1,907 |
| Jan 14, 2026 | 49.00 | 49.00 | 47.86 | 47.86 | 47.86 | -3.31% | 1,141 |
| Jan 13, 2026 | 48.70 | 49.54 | 48.68 | 49.50 | 49.50 | 2.02% | 2,402 |
| Jan 12, 2026 | 48.24 | 48.52 | 47.98 | 48.52 | 48.52 | -2.22% | 3,914 |
| Jan 11, 2026 | 49.06 | 49.62 | 48.76 | 49.62 | 49.62 | -0.72% | 2,677 |
| Jan 8, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.04% | 2,022 |
| Jan 7, 2026 | 49.50 | 50.00 | 49.02 | 50.00 | 50.00 | 2.04% | 5,150 |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.78% | 836 |
| Jan 5, 2026 | 49.82 | 53.90 | 48.40 | 48.62 | 48.62 | -0.78% | 8,381 |
| Jan 4, 2026 | 48.92 | 49.00 | 48.92 | 49.00 | 49.00 | -2.00% | 1,001 |
| Jan 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 511 |
| Dec 31, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | -2.97% | 3,317 |
| Dec 30, 2025 | 49.88 | 52.80 | 49.88 | 50.50 | 50.50 | 3.06% | 3,040 |
| Dec 29, 2025 | 49.40 | 50.00 | 48.00 | 49.00 | 49.00 | -0.81% | 8,320 |
| Dec 28, 2025 | 50.50 | 51.20 | 49.40 | 49.40 | 49.40 | -9.27% | 6,854 |
| Dec 25, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 54 |
| Dec 24, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | - |
| Dec 23, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | 18 |
| Dec 22, 2025 | 50.90 | 54.45 | 50.90 | 54.45 | 54.45 | 5.52% | 1,084 |
| Dec 21, 2025 | 54.25 | 54.25 | 51.60 | 51.60 | 51.60 | -5.32% | 3,026 |
| Dec 18, 2025 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 1.02% | 1,484 |
| Dec 17, 2025 | 54.50 | 54.50 | 53.90 | 53.95 | 53.95 | -8.71% | 7,803 |
| Dec 16, 2025 | 55.65 | 59.10 | 52.10 | 59.10 | 59.10 | 7.07% | 4,407 |
| Dec 15, 2025 | 55.10 | 55.20 | 55.10 | 55.20 | 55.20 | -6.12% | 2,392 |
| Dec 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 6.91% | 1,438 |
| Dec 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.35% | 2,227 |
| Dec 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.09% | 150 |
| Dec 9, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | - |
| Dec 8, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -5.75% | 230 |
| Dec 7, 2025 | 56.00 | 59.10 | 56.00 | 59.10 | 59.10 | 5.72% | 1,158 |
| 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 |