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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.52	21.83	21.83	21.89	21.46	836,290
September 28, 2025	21.65	21.6	21.6	21.7	21.55	462,599
September 25, 2025	21.97	21.66	21.66	22.03	21.48	980,139
September 24, 2025	21.66	21.97	21.97	22.17	21.66	1.74M
September 22, 2025	21.25	21.42	21.42	21.56	21.2	706,906
September 21, 2025	21.22	21.3	21.3	21.46	21.13	652,718
September 18, 2025	21	21.22	21.22	21.22	20.9	779,526
September 17, 2025	20.64	21.14	21.14	21.2	20.63	473,006
September 16, 2025	20.44	20.63	20.63	20.64	20.3	505,159
September 15, 2025	20.36	20.37	20.37	20.54	20.23	607,074
September 14, 2025	20.6	20.5	20.5	20.66	20.29	517,495
September 11, 2025	20.79	20.64	20.64	20.85	20.42	460,180
September 10, 2025	20.56	20.89	20.89	20.96	20.56	282,750
September 09, 2025	20.61	20.88	20.88	21	20.3	874,825
September 08, 2025	20.56	20.68	20.68	20.73	20.51	455,441
September 07, 2025	20.69	20.7	20.7	20.77	20.55	426,684
September 04, 2025	20.9	20.69	20.69	21.03	20.67	631,705
September 03, 2025	21.13	20.98	20.98	21.23	20.95	462,036
September 02, 2025	21	21.13	21.13	21.21	20.9	460,274
September 01, 2025	20.8	21.01	21.01	21.1	20.61	425,835
August 31, 2025	20.87	20.82	20.82	21.23	20.64	727,646
August 28, 2025	21.24	20.87	20.87	21.24	20.8	516,263
August 27, 2025	21.32	21.2	21.2	21.35	21.2	450,851
August 26, 2025	21.26	21.3	21.3	21.3	21.17	299,217
August 25, 2025	21.29	21.26	21.26	21.32	21.1	362,609
August 24, 2025	21.3	21.29	21.29	21.45	21.24	317,269
August 21, 2025	21.35	21.09	21.09	21.46	21.05	491,455
August 20, 2025	21.35	21.35	21.35	21.41	21.25	230,801
August 19, 2025	21.39	21.39	21.39	21.52	21.24	317,889
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

The National Agricultural Development Company (6010.SR) SAU