Mohammed Hassan Al Naqool Sons Co. Ltd 9514
TADAWUL · Saudi Arabia · Non-Energy Minerals
SAR 48.52-0.98 (-1.98%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 49.50 | +2.23% | SAR 48.18 | SAR 49.50 | SAR 48.06 | 2.73K |
| 2026-09-29 | SAR 48.42 | -0.16% | SAR 47.98 | SAR 48.42 | SAR 47.98 | 1.61K |
| 2026-09-28 | SAR 48.50 | 0.00% | SAR 48.10 | SAR 48.50 | SAR 48.10 | 620 |
| 2026-09-27 | SAR 48.50 | -0.57% | SAR 47.80 | SAR 48.98 | SAR 46.92 | 3.53K |
| 2026-09-24 | SAR 48.78 | +0.16% | SAR 48.90 | SAR 48.90 | SAR 48.26 | 532 |
| 2026-09-22 | SAR 48.70 | +0.41% | SAR 48.50 | SAR 48.72 | SAR 48.22 | 1.40K |
| 2026-09-21 | SAR 48.50 | +0.71% | SAR 48.00 | SAR 48.50 | SAR 47.64 | 2.60K |
| 2026-09-20 | SAR 48.16 | -1.71% | SAR 48.02 | SAR 48.90 | SAR 47.88 | 9.08K |
| 2026-09-17 | SAR 49.00 | +1.24% | SAR 48.00 | SAR 49.20 | SAR 47.68 | 10.07K |
| 2026-09-16 | SAR 48.40 | -0.21% | SAR 48.20 | SAR 48.56 | SAR 47.54 | 6.31K |
| 2026-09-15 | SAR 48.50 | -0.41% | SAR 49.28 | SAR 49.28 | SAR 47.00 | 13.30K |
| 2026-09-14 | SAR 48.70 | -0.20% | SAR 48.84 | SAR 49.42 | SAR 48.00 | 12.00K |
| 2026-09-13 | SAR 48.80 | -0.16% | SAR 47.90 | SAR 48.90 | SAR 47.90 | 37.66K |
| 2026-09-10 | SAR 48.88 | +0.78% | SAR 48.18 | SAR 48.90 | SAR 48.00 | 7.10K |
| 2026-09-09 | SAR 48.50 | +0.41% | SAR 47.50 | SAR 48.70 | SAR 47.50 | 9.25K |
| 2026-09-08 | SAR 48.30 | +1.26% | SAR 47.72 | SAR 48.30 | SAR 47.00 | 70.04K |
| 2026-09-07 | SAR 47.70 | +1.49% | SAR 47.20 | SAR 48.00 | SAR 46.72 | 16.71K |
| 2026-09-06 | SAR 47.00 | 0.00% | SAR 46.70 | SAR 47.00 | SAR 45.10 | 11.40K |
| 2026-09-03 | SAR 47.00 | 0.00% | SAR 46.70 | SAR 47.00 | SAR 45.10 | 11.40K |
| 2026-09-02 | SAR 47.00 | 0.00% | SAR 46.90 | SAR 47.00 | SAR 45.02 | 3.90K |
| 2026-09-01 | SAR 47.00 | 0.00% | SAR 45.80 | SAR 47.00 | SAR 45.80 | 689 |
| 2026-08-31 | SAR 47.00 | +1.73% | SAR 46.20 | SAR 47.00 | SAR 46.00 | 2.96K |
| 2026-08-30 | SAR 46.20 | +5.00% | SAR 44.56 | SAR 46.20 | SAR 44.22 | 5.40K |
| 2026-08-27 | SAR 44.00 | 0.00% | SAR 44.00 | SAR 44.00 | SAR 43.02 | 738 |
| 2026-08-26 | SAR 44.00 | 0.00% | SAR 44.00 | SAR 44.00 | SAR 43.02 | 738 |
| 2026-08-25 | SAR 44.00 | -1.03% | SAR 43.58 | SAR 44.50 | SAR 43.38 | 4.84K |
| 2026-08-24 | SAR 44.46 | +0.14% | SAR 43.52 | SAR 44.46 | SAR 43.52 | 1.94K |
| 2026-08-23 | SAR 44.40 | +0.23% | SAR 43.42 | SAR 44.50 | SAR 43.42 | 842 |
| 2026-08-20 | SAR 44.30 | +0.68% | SAR 43.00 | SAR 44.50 | SAR 43.00 | 11.81K |
| 2026-08-19 | SAR 44.00 | -0.36% | SAR 43.28 | SAR 44.10 | SAR 43.00 | 4.52K |
| 2026-08-18 | SAR 44.16 | +2.70% | SAR 43.00 | SAR 44.16 | SAR 43.00 | 11.73K |
| 2026-08-17 | SAR 43.00 | +2.38% | SAR 42.00 | SAR 43.00 | SAR 42.00 | 13.55K |
| 2026-08-16 | SAR 42.00 | 0.00% | SAR 42.00 | SAR 42.00 | SAR 42.00 | 0 |
| 2026-08-13 | SAR 42.00 | +2.74% | SAR 40.00 | SAR 42.00 | SAR 40.00 | 26.69K |
| 2026-08-12 | SAR 40.88 | +6.74% | SAR 38.38 | SAR 40.88 | SAR 38.02 | 11.07K |
| 2026-08-11 | SAR 38.30 | +2.41% | SAR 36.78 | SAR 38.30 | SAR 36.50 | 68.26K |
| 2026-08-10 | SAR 37.40 | -2.86% | SAR 38.42 | SAR 38.42 | SAR 35.48 | 127.35K |
| 2026-08-09 | SAR 38.50 | -3.75% | SAR 38.94 | SAR 39.92 | SAR 38.50 | 7.65K |
| 2026-08-06 | SAR 40.00 | -2.77% | SAR 40.00 | SAR 40.70 | SAR 38.60 | 13.88K |
| 2026-08-05 | SAR 41.14 | +0.39% | SAR 40.00 | SAR 41.14 | SAR 39.98 | 1.72K |
| 2026-08-04 | SAR 40.98 | -0.73% | SAR 38.58 | SAR 41.00 | SAR 38.58 | 2.25K |
| 2026-08-03 | SAR 41.28 | +0.78% | SAR 40.90 | SAR 41.28 | SAR 40.90 | 566 |
| 2026-08-02 | SAR 40.96 | 0.00% | SAR 40.96 | SAR 40.96 | SAR 40.96 | 440 |
| 2026-07-30 | SAR 40.96 | +2.40% | SAR 39.24 | SAR 41.00 | SAR 39.02 | 2.54K |
| 2026-07-29 | SAR 40.00 | -1.77% | SAR 41.00 | SAR 41.30 | SAR 38.02 | 4.50K |
| 2026-07-28 | SAR 40.72 | -2.23% | SAR 41.66 | SAR 42.40 | SAR 39.82 | 24.53K |
| 2026-07-27 | SAR 41.65 | +1.34% | SAR 40.20 | SAR 41.65 | SAR 40.20 | 13.52K |
| 2026-07-26 | SAR 41.10 | +4.05% | SAR 39.50 | SAR 42.00 | SAR 39.50 | 6.27K |
| 2026-07-23 | SAR 39.50 | 0.00% | SAR 39.42 | SAR 42.00 | SAR 38.50 | 11.02K |
| 2026-07-22 | SAR 39.50 | 0.00% | SAR 39.50 | SAR 39.90 | SAR 38.67 | 1.56K |
| 2026-07-21 | SAR 39.50 | -5.90% | SAR 40.97 | SAR 41.85 | SAR 38.22 | 19.20K |
| 2026-07-20 | SAR 41.97 | +0.66% | SAR 41.97 | SAR 41.97 | SAR 41.88 | 3.91K |
| 2026-07-19 | SAR 41.70 | -1.07% | SAR 41.70 | SAR 42.25 | SAR 41.00 | 16.45K |
| 2026-07-16 | SAR 42.15 | +0.36% | SAR 42.00 | SAR 42.30 | SAR 41.75 | 9.42K |
| 2026-07-15 | SAR 42.00 | 0.00% | SAR 41.70 | SAR 42.00 | SAR 41.70 | 1.04K |
| 2026-07-14 | SAR 42.00 | -1.12% | SAR 42.00 | SAR 42.00 | SAR 41.75 | 42.35K |
| 2026-07-13 | SAR 42.47 | +0.18% | SAR 42.47 | SAR 42.47 | SAR 42.40 | 1.98K |
| 2026-07-12 | SAR 42.40 | -1.62% | SAR 42.13 | SAR 42.47 | SAR 42.00 | 982 |
| 2026-07-09 | SAR 43.10 | -0.12% | SAR 42.35 | SAR 43.25 | SAR 42.15 | 5.87K |
| 2026-07-08 | SAR 43.15 | -1.26% | SAR 42.60 | SAR 43.35 | SAR 42.38 | 5.76K |
| 2026-07-07 | SAR 43.70 | -0.11% | SAR 43.70 | SAR 43.70 | SAR 43.70 | 1.04K |
| 2026-07-06 | SAR 43.75 | -0.57% | SAR 43.97 | SAR 44.00 | SAR 42.50 | 4.60K |
| 2026-07-05 | SAR 44.00 | -0.23% | SAR 42.50 | SAR 44.25 | SAR 42.50 | 480 |
| 2026-07-02 | SAR 44.10 | +0.23% | SAR 43.47 | SAR 44.35 | SAR 43.47 | 1.41K |
| 2026-07-01 | SAR 44.00 | -1.79% | SAR 44.78 | SAR 44.80 | SAR 44.00 | 2.48K |
| 2026-06-30 | SAR 44.80 | +4.19% | SAR 43.00 | SAR 44.80 | SAR 43.00 | 7.56K |
| 2026-06-29 | SAR 43.00 | +1.18% | SAR 42.90 | SAR 43.50 | SAR 42.00 | 3.08K |
| 2026-06-28 | SAR 42.50 | -2.91% | SAR 43.78 | SAR 45.00 | SAR 42.47 | 18.54K |
| 2026-06-25 | SAR 43.78 | +3.00% | SAR 43.00 | SAR 45.45 | SAR 42.50 | 23.93K |
| 2026-06-24 | SAR 42.50 | +5.79% | SAR 41.40 | SAR 44.15 | SAR 41.00 | 9.08K |
| 2026-06-23 | SAR 40.17 | -2.07% | SAR 40.65 | SAR 41.15 | SAR 39.80 | 6.60K |
| 2026-06-22 | SAR 41.03 | +0.80% | SAR 40.13 | SAR 41.40 | SAR 40.13 | 24.60K |
| 2026-06-21 | SAR 40.70 | +3.37% | SAR 39.25 | SAR 40.92 | SAR 39.25 | 6.47K |
| 2026-06-18 | SAR 39.38 | +0.96% | SAR 38.97 | SAR 39.47 | SAR 38.60 | 8.71K |
| 2026-06-17 | SAR 39.00 | +3.31% | SAR 37.55 | SAR 39.00 | SAR 37.50 | 6.28K |
| 2026-06-16 | SAR 37.75 | -1.95% | SAR 38.25 | SAR 38.47 | SAR 37.75 | 8.61K |
| 2026-06-15 | SAR 38.50 | -0.52% | SAR 38.47 | SAR 38.75 | SAR 38.00 | 7.51K |
| 2026-06-14 | SAR 38.70 | +1.84% | SAR 37.20 | SAR 38.70 | SAR 37.20 | 23.01K |
| 2026-06-11 | SAR 38.00 | 0.00% | SAR 38.30 | SAR 38.47 | SAR 37.50 | 3.67K |
| 2026-06-10 | SAR 38.00 | +2.70% | SAR 37.45 | SAR 38.47 | SAR 36.88 | 20.14K |
| 2026-06-09 | SAR 37.00 | +2.78% | SAR 36.35 | SAR 37.50 | SAR 36.35 | 25.75K |
| 2026-06-08 | SAR 36.00 | -0.28% | SAR 36.25 | SAR 36.50 | SAR 35.10 | 4.02K |
| 2026-06-07 | SAR 36.10 | +2.41% | SAR 35.17 | SAR 36.50 | SAR 34.47 | 7.35K |
| 2026-06-04 | SAR 35.25 | -0.91% | SAR 35.58 | SAR 35.58 | SAR 34.97 | 38.97K |
| 2026-06-03 | SAR 35.58 | +0.35% | SAR 35.60 | SAR 35.63 | SAR 34.97 | 4.95K |
| 2026-06-02 | SAR 35.45 | +0.57% | SAR 35.50 | SAR 35.88 | SAR 35.00 | 9.93K |
| 2026-06-01 | SAR 35.25 | -2.15% | SAR 36.10 | SAR 36.50 | SAR 35.20 | 10.76K |
| 2026-05-31 | SAR 36.03 | +4.34% | SAR 35.00 | SAR 36.92 | SAR 35.00 | 15.65K |
| 2026-05-28 | SAR 34.53 | 0.00% | SAR 34.53 | SAR 34.53 | SAR 34.53 | 0 |
| 2026-05-27 | SAR 34.53 | 0.00% | SAR 34.53 | SAR 34.53 | SAR 34.53 | 0 |