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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	21.52	21.69	21.69	21.75	21.52	359,821
October 21, 2025	21.95	21.6	21.6	21.95	21.55	259,990
October 20, 2025	22.08	21.8	21.8	22.16	21.8	398,067
October 19, 2025	22.29	22.17	22.17	22.36	22.09	342,249
October 16, 2025	22.2	22.24	22.24	22.27	22.11	472,159
October 15, 2025	22	22.19	22.19	22.19	21.95	368,849
October 14, 2025	22.1	22.08	22.08	22.17	21.88	380,377
October 13, 2025	21.8	22.09	22.09	22.22	21.8	583,899
October 12, 2025	21.5	21.77	21.77	21.8	21.36	459,720
October 09, 2025	22.05	21.99	21.99	22.08	21.78	684,871
October 08, 2025	22.36	22.05	22.05	22.36	22.03	496,225
October 07, 2025	22.4	22.37	22.37	22.47	22.25	569,096
October 06, 2025	22.7	22.4	22.4	22.7	22.37	984,024
October 05, 2025	22.4	22.66	22.66	22.7	22.4	1.37M
October 02, 2025	22.14	22.3	22.3	22.41	21.99	1.45M
October 01, 2025	21.82	21.92	21.92	22	21.77	876,401
September 30, 2025	21.83	21.81	21.81	21.93	21.75	876,401
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

The National Agricultural Development Company (6010.SR) SAU