The National Agricultural Development Company - 6010.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.47	21.39	21.39	21.47	21.29	281,030
August 17, 2025	21.45	21.47	21.47	21.54	21.28	234,119
August 14, 2025	21.03	21.34	21.34	21.54	21.03	740,662
August 13, 2025	20.68	21.1	21.1	21.16	20.68	539,163
August 12, 2025	20.49	20.68	20.68	20.73	20.38	502,478
August 11, 2025	21.12	20.54	20.54	21.12	20.5	462,285
August 10, 2025	21.27	21.12	21.12	21.27	21	319,079
August 07, 2025	20.86	21.1	21.1	21.25	20.86	580,481
August 06, 2025	20.95	20.93	20.93	21	20.79	384,577
August 05, 2025	20.72	20.95	20.95	20.97	20.56	468,836
August 04, 2025	20.39	20.64	20.64	20.65	20.17	362,538
August 03, 2025	20.49	20.39	20.39	20.49	20.07	527,468
July 31, 2025	20.41	20.58	20.58	20.72	20.3	611,962
July 30, 2025	20.52	20.56	20.56	20.63	20.37	320,578
July 29, 2025	20.38	20.52	20.52	20.62	20.25	590,061
July 28, 2025	20.75	20.37	20.37	20.75	20.31	670,365
July 27, 2025	21.02	20.73	20.73	21.17	20.64	826,905
July 24, 2025	20.92	20.9	20.9	21.07	20.82	384,831
July 23, 2025	20.99	20.9	20.9	21	20.72	864,698
July 22, 2025	21.18	21.03	21.03	21.26	21.03	610,568
July 21, 2025	21.46	21.19	21.19	21.46	21.01	380,594
July 20, 2025	21.6	21.38	21.38	21.7	21.34	274,853
July 17, 2025	21.4	21.6	21.6	21.6	21.25	503,095
July 16, 2025	21.58	21.4	21.4	21.65	21.3	595,953
July 15, 2025	21.7	21.58	21.58	21.77	21.52	372,756
July 14, 2025	21.6	21.7	21.7	21.7	21.42	637,315
July 13, 2025	21.86	21.62	21.62	21.96	21.62	624,901
July 10, 2025	21.59	21.82	21.82	22.04	21.39	1.53M
July 09, 2025	21.36	21.59	21.59	21.61	21.31	582,687
July 08, 2025	21.58	21.41	21.41	21.61	21.36	854,066
July 07, 2025	21.8	21.58	21.58	21.8	21.52	786,786
July 06, 2025	21.8	21.67	21.67	21.86	21.58	947,811
July 03, 2025	21.55	21.65	21.65	21.8	21.29	1.21M
July 02, 2025	21.15	21.53	21.53	21.9	21.11	1.79M
July 01, 2025	21.14	21.14	21.14	21.3	21.01	850,073
June 30, 2025	21.21	21.12	21.12	21.29	21	697,064
June 29, 2025	21.04	21.22	21.22	21.24	21.02	712,016
June 26, 2025	20.78	21	21	21	20.56	688,997
June 25, 2025	20.6	20.76	20.76	20.76	20.4	787,319
June 24, 2025	20.06	20.48	20.48	20.58	20.06	1.31M
June 23, 2025	19.24	19.78	19.78	19.84	19.24	774,207
June 22, 2025	19.22	19.22	19.22	19.62	19.18	575,730
June 19, 2025	19.14	19.26	19.26	19.44	19.04	637,482
June 18, 2025	19.46	19.14	19.14	19.46	19.1	672,364
June 17, 2025	20	19.44	19.44	20	19.4	917,229
June 16, 2025	19.28	20.02	20.02	20.08	19.28	1.46M
June 15, 2025	18.2	19.2	19.2	19.34	18.2	1.89M
June 12, 2025	20.54	19.8	19.8	20.6	19.8	1.71M
June 11, 2025	20.56	20.72	20.72	21.14	20.52	1.62M
June 04, 2025	20.74	20.42	20.42	20.76	20.36	1.7M
June 03, 2025	20.74	20.72	20.72	20.82	20.54	668,463
June 02, 2025	20.98	20.72	20.72	20.98	20.6	963,764
June 01, 2025	21.28	20.78	20.78	21.28	20.64	968,703
May 29, 2025	20.4	21.3	21.3	21.32	20.38	2.55M
May 28, 2025	20.42	20.34	20.34	20.64	20.34	869,264
May 27, 2025	20.76	20.34	20.34	20.76	20.3	569,781
May 26, 2025	20.74	20.72	20.72	20.8	20.24	1.2M
May 25, 2025	21.02	20.68	20.68	21.08	20.66	982,540
May 22, 2025	21.02	21.06	21.06	21.22	21	590,174
May 21, 2025	21.3	21.1	21.1	21.4	21.04	520,619

The National Agricultural Development Company (6010.SR) SAU