Nass Petrol Factory Company (TADAWUL:9609)
Saudi Arabia
· Delayed Price · Currency is SAR 37.00
+1.00 (2.78%)
Dec 4, 2025, 2:55 PM AST
TADAWUL:9609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 794 |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 395 |
| Dec 2, 2025 | 36.02 | 36.02 | 36.00 | 36.00 | 36.00 | -0.11% | 1,209 |
| Dec 1, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | 12 |
| Nov 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -5.11% | 137 |
| Nov 27, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - | 25 |
| Nov 26, 2025 | 35.00 | 37.98 | 35.00 | 37.98 | 37.98 | -5.05% | 4,376 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.67% | 251 |
| Nov 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 18 |
| Nov 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.08% | 241 |
| Nov 19, 2025 | 37.20 | 37.20 | 37.10 | 37.10 | 37.10 | -3.64% | 367 |
| Nov 18, 2025 | 37.14 | 38.50 | 37.14 | 38.50 | 38.50 | 0.52% | 1,885 |
| Nov 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 13 |
| Nov 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Nov 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 1,050 |
| Nov 12, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | -5.43% | 3,232 |
| Nov 11, 2025 | 40.80 | 41.40 | 40.50 | 40.50 | 40.50 | 7.14% | 1,836 |
| Nov 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 317 |
| Nov 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.51% | 550 |
| Nov 6, 2025 | 38.02 | 38.98 | 37.32 | 38.98 | 38.98 | -5.39% | 6,321 |
| Nov 5, 2025 | 40.00 | 41.20 | 39.50 | 41.20 | 41.20 | -5.29% | 2,169 |
| Nov 4, 2025 | 42.98 | 43.50 | 42.98 | 43.50 | 43.50 | 9.30% | 1,400 |
| Nov 3, 2025 | 40.02 | 40.20 | 39.62 | 39.80 | 39.80 | -9.55% | 2,150 |
| Nov 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.23% | 1,064 |
| Oct 29, 2025 | 44.00 | 44.00 | 43.04 | 43.04 | 43.04 | -8.43% | 1,186 |
| Oct 28, 2025 | 43.80 | 47.00 | 43.80 | 47.00 | 47.00 | 17.50% | 6,954 |
| Oct 27, 2025 | 39.30 | 40.00 | 39.26 | 40.00 | 40.00 | -8.26% | 2,408 |
| Oct 26, 2025 | 43.58 | 43.60 | 43.58 | 43.60 | 43.60 | 2.59% | 1,213 |
| Oct 23, 2025 | 39.86 | 42.50 | 39.86 | 42.50 | 42.50 | 6.57% | 6,850 |
| Oct 22, 2025 | 36.04 | 39.88 | 35.50 | 39.88 | 39.88 | 7.61% | 12,090 |
| Oct 21, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -4.97% | 261 |
| Oct 20, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | -9.30% | 1,980 |
| Oct 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | 400 |
| Oct 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 10 |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 50 |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 10 |
| Oct 12, 2025 | 40.50 | 43.60 | 39.60 | 43.60 | 43.60 | -0.68% | 1,100 |
| Oct 9, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Oct 8, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Oct 7, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 144 |
| Oct 6, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | 200 |
| Oct 5, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 10.00% | 642 |
| Oct 2, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 376 |
| Oct 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3 |
| Sep 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 10, 2025 | 38.50 | 42.00 | 38.50 | 42.00 | 42.00 | 13.39% | 232 |
| Sep 9, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -9.66% | 111 |
| Sep 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 48 |
| Sep 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 989 |
| Aug 28, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.54% | 2,305 |
| Aug 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 5 |
| Aug 26, 2025 | 39.50 | 39.60 | 39.50 | 39.60 | 39.60 | 1.54% | 2,325 |
| Aug 25, 2025 | 38.06 | 39.58 | 37.20 | 39.00 | 39.00 | -7.14% | 5,308 |
| Aug 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 635 |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 383 |
| Aug 17, 2025 | 42.00 | 42.90 | 42.00 | 42.00 | 42.00 | - | 432 |
| Aug 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 13, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.05% | 2,015 |
| Aug 12, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | - |
| Aug 11, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | 606 |
| Aug 10, 2025 | 42.00 | 42.50 | 42.00 | 42.02 | 42.02 | -4.24% | 1,355 |
| Aug 7, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 147 |
| Aug 6, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | - |
| Aug 5, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 1 |
| Aug 4, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 4 |
| Aug 3, 2025 | 42.02 | 43.88 | 42.00 | 43.88 | 43.88 | 2.05% | 460 |
| Jul 31, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 887 |
| Jul 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5 |
| Jul 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 57 |
| Jul 28, 2025 | 43.04 | 44.80 | 42.50 | 43.00 | 43.00 | -8.51% | 2,737 |
| Jul 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5.48% | 335 |
| Jul 23, 2025 | 43.00 | 44.56 | 41.02 | 44.56 | 44.56 | -0.98% | 1,417 |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 51 |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 665 |
| Jul 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| Jul 17, 2025 | 49.02 | 49.02 | 43.60 | 45.00 | 45.00 | -11.76% | 15,495 |