Nahdi Medical Company - 4164.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	114.2	114.2	114.2	114.7	113	162,924
August 20, 2025	114.9	114.1	114.1	114.9	114.1	90,334
August 19, 2025	114.8	114.9	114.9	115.4	114.3	86,488
August 18, 2025	115.1	114.8	114.8	116.9	114.1	190,633
August 17, 2025	115	116	116	116.3	115	63,206
August 14, 2025	114.9	115	115	115.6	114.3	198,568
August 13, 2025	117.9	114.9	114.9	118	114.9	291,133
August 12, 2025	121.5	120.7	118.1	122	120.3	188,650
August 11, 2025	122.6	122.3	119.67	122.6	121.1	250,715
August 10, 2025	123.1	123.5	120.84	123.6	122	81,926
August 07, 2025	123.3	123.2	123.2	123.7	121.6	183,181
August 06, 2025	121	123.3	123.3	123.4	121	138,696
August 05, 2025	120	121.8	121.8	121.8	119.8	88,155
August 04, 2025	122.8	120	120	122.8	119.6	169,533
August 03, 2025	123	123.8	123.8	123.8	121.4	52,189
July 31, 2025	123.4	123.8	123.8	123.8	121	205,035
July 30, 2025	124.9	123.1	123.1	127.5	122.1	346,709
July 29, 2025	128.8	130.3	130.3	130.5	128.8	50,279
July 28, 2025	129.5	129.1	129.1	129.6	127.7	91,425
July 27, 2025	129.8	129.4	129.4	130.8	129.1	56,207
July 24, 2025	131.5	130.6	130.6	132.1	129.9	78,696
July 23, 2025	127.7	131.5	131.5	131.5	127.7	178,870
July 22, 2025	131	127.7	127.7	131.3	127.2	164,663
July 21, 2025	128.2	131	131	131.2	128.2	176,847
July 20, 2025	130.8	128.2	128.2	130.8	128	43,876
July 17, 2025	130.4	130.7	130.7	130.9	129.4	152,010
July 16, 2025	128.2	130	130	131.5	128.2	166,335
July 15, 2025	129.6	128.2	128.2	130	128.2	103,821
July 14, 2025	128.4	130.2	130.2	130.2	128.4	101,555
July 13, 2025	129.2	129	129	129.8	128.2	53,107
July 10, 2025	129.6	128.8	128.8	129.9	128.8	127,668
July 09, 2025	130.2	129.6	129.6	131.7	129.2	178,233
July 08, 2025	130	130.2	130.2	131.2	129.7	121,945
July 07, 2025	130	130	130	131.3	129.2	260,512
July 06, 2025	131	129.8	129.8	131	129.1	74,956
July 03, 2025	128	130.5	130.5	130.9	128	243,670
July 02, 2025	128.6	128.5	128.5	129.2	127.7	129,724
July 01, 2025	128	128.6	128.6	128.7	127.5	145,074
June 30, 2025	127.2	127.7	127.7	128.5	126.5	192,234
June 29, 2025	128.8	127.2	127.2	129.6	126.6	161,733
June 26, 2025	128	128.8	128.8	128.8	127	173,401
June 25, 2025	126.6	128	128	128.6	125.6	188,177
June 24, 2025	126.6	126.4	126.4	128	125.8	395,148
June 23, 2025	123.4	125.8	125.8	125.8	123	127,660
June 22, 2025	126	123.6	123.6	127	123.4	111,585
June 19, 2025	123.2	125.6	125.6	126	121.6	305,276
June 18, 2025	124.4	123	123	125	121.8	146,001
June 17, 2025	126	125.8	125.8	127.6	124.2	251,229
June 16, 2025	123.8	126.8	126.8	127.2	123.8	302,674
June 15, 2025	120.2	123.8	123.8	125.6	120.2	252,083
June 12, 2025	125.8	126.8	126.8	127	124.4	393,596
June 11, 2025	119.8	126.2	126.2	126.6	119.8	548,426
June 04, 2025	118.6	119.8	119.8	119.8	118.2	150,887
June 03, 2025	121	118.4	118.4	121.2	118.4	145,845
June 02, 2025	121	120.2	120.2	121.6	120	92,406
June 01, 2025	122.4	120.2	120.2	122.4	120	9.12M
May 29, 2025	122	122	122	122.6	119.6	412,567
May 28, 2025	118.8	120.8	120.8	120.8	118.6	95,126
May 27, 2025	119.6	118.6	118.6	120.6	118	135,089
May 26, 2025	118.6	119.4	119.4	120	117.8	112,220

Nahdi Medical Company (4164.SR) SAU