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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.64	17.25	17.25	17.66	17.2	863,719
February 18, 2026	17.61	17.67	17.67	17.74	17.5	1.01M
February 17, 2026	17.77	17.7	17.7	17.77	17.56	307,414
February 16, 2026	17.97	17.8	17.8	17.97	17.65	807,241
February 15, 2026	17.76	17.98	17.98	18.09	17.76	490,152
February 12, 2026	17.67	17.75	17.75	17.81	17.58	1.05M
February 11, 2026	17.61	17.68	17.68	17.71	17.52	284,506
February 10, 2026	17.6	17.61	17.61	17.84	17.52	503,514
February 09, 2026	17.78	17.63	17.63	17.78	17.46	562,639
February 08, 2026	17.64	17.79	17.79	17.81	17.49	1.21M
February 05, 2026	18	17.6	17.6	18	17.45	2.41M
February 04, 2026	18.21	18	18	18.21	17.89	1.92M
February 03, 2026	18.4	18.2	18.2	18.5	18.07	1.71M
February 02, 2026	18.55	18.39	18.39	18.55	18.11	1.56M
February 01, 2026	19.12	18.57	18.57	19.38	18.27	1.56M
January 29, 2026	19.95	19.78	19.78	19.98	19.67	542,860
January 28, 2026	20	19.98	19.98	20.06	19.82	564,286
January 27, 2026	20	20	20	20.24	19.87	635,554
January 26, 2026	19.85	19.93	19.93	20.15	19.62	1.19M
January 25, 2026	19.4	19.85	19.85	19.88	19.38	1.1M
January 22, 2026	19.01	19.38	19.38	19.38	19	555,890
January 21, 2026	18.91	18.92	18.92	19	18.8	533,696
January 20, 2026	19.17	18.93	18.93	19.24	18.93	506,245
January 19, 2026	19.06	19.12	19.12	19.17	19.05	194,266
January 18, 2026	18.96	19.03	19.03	19.28	18.96	329,475
January 15, 2026	19.2	19	19	19.28	19	434,858
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

The National Agricultural Development Company (6010.SR) SAU