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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.32	19.19	19.19	19.5	19.19	795,027
January 13, 2026	19.4	19.45	19.45	19.46	19.14	682,308
January 12, 2026	18.58	19.31	19.31	19.39	18.58	885,986
January 11, 2026	18.31	18.56	18.56	18.58	18.31	282,057
January 08, 2026	18.4	18.4	18.4	18.4	18.19	470,249
January 07, 2026	18.76	18.51	18.51	18.86	18.37	330,764
January 06, 2026	18.28	18.34	18.34	18.41	18.24	232,389
January 05, 2026	18.65	18.32	18.32	18.73	18.26	335,901
January 04, 2026	18.56	18.5	18.5	18.73	18.32	268,354
January 01, 2026	18.4	18.73	18.73	18.73	18.4	217,308
December 31, 2025	18.2	18.39	18.39	18.4	18.2	637,434
December 30, 2025	18.45	18.1	18.1	18.76	17.95	1.38M
December 29, 2025	18.23	18.43	18.43	18.43	18.08	693,260
December 28, 2025	18.4	18.23	18.23	18.47	18.1	614,518
December 25, 2025	18.48	18.4	18.4	18.57	18.33	214,267
December 24, 2025	18.55	18.48	18.48	18.56	18.41	195,575
December 23, 2025	18.53	18.55	18.55	18.61	18.37	498,300
December 22, 2025	18.45	18.53	18.53	18.69	18.32	707,478
December 21, 2025	18.44	18.45	18.45	18.7	18.39	308,111
December 18, 2025	18.49	18.36	18.36	18.66	18.34	500,052
December 17, 2025	18.28	18.49	18.49	18.49	18.13	392,640
December 16, 2025	18.22	18.29	18.29	18.6	18.16	625,032
December 15, 2025	18.25	18.28	18.28	18.41	18.16	523,742
December 14, 2025	18.46	18.24	18.24	18.5	18.23	663,796
December 11, 2025	18.62	18.46	18.46	18.66	18.38	551,254
December 10, 2025	18.61	18.59	18.59	18.68	18.52	432,141
December 09, 2025	18.4	18.62	18.62	18.62	18.29	915,630
December 08, 2025	18.35	18.4	18.4	18.45	18.27	340,989
December 07, 2025	18.45	18.35	18.35	18.5	18.29	404,240
December 04, 2025	18.51	18.42	18.42	18.63	18.35	1.11M
December 03, 2025	18.18	18.52	18.52	18.52	18.02	1.09M
December 02, 2025	18.6	18.18	18.18	18.77	18.18	1M
December 01, 2025	18.42	18.52	18.52	18.62	18.33	457,768
November 30, 2025	18.8	18.47	18.47	18.84	18.35	860,470
November 27, 2025	18.84	18.79	18.79	18.95	18.64	620,663
November 26, 2025	18.76	18.81	18.81	18.86	18.35	1.71M
November 25, 2025	19	18.76	18.76	19.06	18.64	666,805
November 24, 2025	19.1	19.02	19.02	19.12	18.86	852,959
November 23, 2025	19.39	19.1	19.1	19.39	19.03	1.64M
November 20, 2025	19.36	19.39	19.39	19.5	19.22	1.35M
November 19, 2025	19.51	19.35	19.35	19.7	19.24	1.53M
November 18, 2025	19.3	19.51	19.51	19.54	19.11	1.61M
November 17, 2025	19.29	19.28	19.28	19.44	19.03	956,090
November 16, 2025	19.96	19.29	19.29	19.96	19.2	1.4M
November 13, 2025	20.25	19.96	19.96	20.25	19.94	895,141
November 12, 2025	20.39	20.25	20.25	20.42	20.22	954,641
November 11, 2025	20.57	20.39	20.39	20.57	20.32	1.24M
November 10, 2025	20.6	20.57	20.57	20.7	20.39	649,785
November 09, 2025	20.96	20.56	20.56	20.96	20.43	869,762
November 06, 2025	20.55	21	21	21	20.55	506,645
November 05, 2025	20.55	20.66	20.66	20.8	20.38	975,492
November 04, 2025	20.66	20.57	20.57	20.74	20.54	744,231
November 03, 2025	20.83	20.67	20.67	20.85	20.6	760,044
November 02, 2025	20.8	20.82	20.82	20.91	20.72	551,144
October 30, 2025	20.82	20.84	20.84	21	20.76	1.19M
October 29, 2025	20.95	20.82	20.82	20.97	20.76	769,434
October 28, 2025	21.04	21	21	21.16	20.91	700,892
October 27, 2025	21.32	21.03	21.03	21.41	20.99	1.2M
October 26, 2025	21.61	21.36	21.36	21.66	21.23	869,796
October 23, 2025	21.69	21.63	21.63	21.7	21.56	326,402

The National Agricultural Development Company (6010.SR) SAU