National Signage Industrial Company (TADAWUL:9645)
Saudi Arabia
· Delayed Price · Currency is SAR 12.10
+1.10 (10.00%)
At close: Dec 4, 2025
TADAWUL:9645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.50 | 12.50 | 11.50 | 12.10 | 12.10 | 10.00% | 24,091 |
| Dec 3, 2025 | 10.70 | 11.80 | 10.70 | 11.00 | 11.00 | 2.80% | 21,396 |
| Dec 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,831 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -4.55% | 1,584 |
| Nov 30, 2025 | 11.50 | 11.50 | 11.21 | 11.21 | 11.21 | -5.64% | 3,496 |
| Nov 27, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 88 |
| Nov 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 222 |
| Nov 25, 2025 | 11.88 | 11.88 | 11.40 | 11.88 | 11.88 | - | 36,444 |
| Nov 24, 2025 | 10.75 | 11.88 | 10.75 | 11.88 | 11.88 | 12.08% | 25,462 |
| Nov 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 29 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 1,078 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 159 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2,215 |
| Nov 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,345 |
| Nov 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 1,074 |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10,156 |
| Nov 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.40% | 2,736 |
| Nov 11, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 248 |
| Nov 10, 2025 | 11.00 | 11.27 | 11.00 | 11.27 | 11.27 | 2.36% | 3,823 |
| Nov 9, 2025 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | -2.13% | 7,279 |
| Nov 6, 2025 | 11.18 | 11.25 | 11.00 | 11.25 | 11.25 | -1.32% | 3,353 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 196 |
| Nov 4, 2025 | 11.04 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 7,127 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -7.17% | 9,836 |
| Nov 2, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.51% | 2,019 |
| Oct 30, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.67% | 1,474 |
| Oct 29, 2025 | 11.06 | 11.90 | 11.06 | 11.87 | 11.87 | 7.81% | 14,651 |
| Oct 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.26% | 972 |
| Oct 27, 2025 | 11.10 | 11.20 | 11.01 | 11.15 | 11.15 | -1.15% | 4,456 |
| Oct 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 14 |
| Oct 23, 2025 | 11.00 | 11.28 | 11.00 | 11.28 | 11.28 | 2.55% | 5,899 |
| Oct 22, 2025 | 11.00 | 11.28 | 11.00 | 11.00 | 11.00 | - | 24,368 |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,780 |
| Oct 20, 2025 | 11.00 | 11.16 | 11.00 | 11.00 | 11.00 | -0.90% | 33,881 |
| Oct 19, 2025 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | 0.36% | 1,669 |
| Oct 16, 2025 | 11.14 | 11.21 | 11.01 | 11.06 | 11.06 | -2.12% | 11,567 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.80% | 13,451 |
| Oct 13, 2025 | 11.28 | 11.46 | 11.21 | 11.21 | 11.21 | 0.90% | 4,323 |
| Oct 12, 2025 | 10.98 | 11.25 | 10.98 | 11.11 | 11.11 | 0.09% | 11,138 |
| Oct 9, 2025 | 11.07 | 11.12 | 11.05 | 11.10 | 11.10 | 0.36% | 14,104 |
| Oct 8, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -2.04% | 6,238 |
| Oct 7, 2025 | 11.05 | 11.30 | 11.00 | 11.29 | 11.29 | 1.71% | 18,993 |
| Oct 6, 2025 | 11.01 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 13,292 |
| Oct 5, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | -1.87% | 21,996 |
| Oct 2, 2025 | 11.10 | 11.70 | 11.10 | 11.21 | 11.21 | 1.45% | 37,586 |
| Oct 1, 2025 | 11.38 | 11.38 | 11.05 | 11.05 | 11.05 | 0.09% | 6,100 |
| Sep 30, 2025 | 11.20 | 11.40 | 11.03 | 11.04 | 11.04 | 0.18% | 6,121 |
| Sep 29, 2025 | 11.02 | 11.18 | 11.02 | 11.02 | 11.02 | 0.18% | 4,006 |
| Sep 28, 2025 | 11.16 | 11.16 | 11.00 | 11.00 | 11.00 | -1.43% | 55,395 |
| Sep 25, 2025 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 0.18% | 5,480 |
| Sep 24, 2025 | 11.20 | 11.40 | 11.05 | 11.14 | 11.14 | 0.27% | 59,978 |
| Sep 22, 2025 | 11.09 | 11.20 | 11.09 | 11.11 | 11.11 | 0.45% | 63,053 |
| Sep 21, 2025 | 10.99 | 11.07 | 10.80 | 11.06 | 11.06 | 1.94% | 53,632 |
| Sep 18, 2025 | 11.26 | 11.42 | 10.80 | 10.85 | 10.85 | -4.99% | 452,634 |
| Sep 17, 2025 | 11.12 | 11.43 | 11.11 | 11.42 | 11.42 | 0.18% | 8,824 |
| Sep 16, 2025 | 11.48 | 11.60 | 11.20 | 11.40 | 11.40 | -0.70% | 32,717 |
| Sep 15, 2025 | 11.81 | 11.86 | 11.40 | 11.48 | 11.48 | -2.13% | 30,955 |
| Sep 14, 2025 | 11.76 | 12.25 | 11.73 | 11.73 | 11.73 | -0.26% | 93,618 |
| Sep 11, 2025 | 11.89 | 12.18 | 11.52 | 11.76 | 11.76 | 2.26% | 76,217 |
| Sep 10, 2025 | 11.64 | 12.30 | 11.16 | 11.50 | 11.50 | -0.43% | 96,929 |
| Sep 9, 2025 | 10.91 | 12.20 | 10.80 | 11.55 | 11.55 | 5.96% | 172,202 |
| Sep 8, 2025 | 12.50 | 12.50 | 10.90 | 10.90 | 10.90 | -10.87% | 128,614 |
| Sep 7, 2025 | 12.57 | 12.98 | 12.10 | 12.23 | 12.23 | -2.94% | 101,683 |
| Sep 4, 2025 | 14.30 | 14.50 | 12.53 | 12.60 | 12.60 | -10.00% | 284,468 |