Mohammed Hasan AlNaqool Sons Co. - 9514.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	42	42.86	42.86	43	41.5	2,102
November 12, 2025	43	43	43	43	43	262
November 11, 2025	42.42	43	43	43	42.42	1,373
November 10, 2025	45.36	42.42	42.42	45.36	42.06	4,657
November 09, 2025	43.1	45.3	45.3	45.3	43.02	3,028
November 06, 2025	44.7	45.46	45.46	45.46	43.5	1,821
November 05, 2025	44.7	44.7	44.7	44.7	44.7	330
November 04, 2025	45.7	44.4	44.4	45.7	43.94	1,431
November 03, 2025	44.9	45	45	45	43.94	2,911
November 02, 2025	43.4	45	45	45	43.4	663
October 30, 2025	44.2	45	45	45	43.6	2,894
October 29, 2025	43.6	44.2	44.2	44.28	43.5	2,369
October 28, 2025	45.5	45.5	45.5	45.5	45.5	71
October 27, 2025	45.5	45.5	45.5	46	45.38	2
October 26, 2025	45.5	45.5	45.5	46	45.38	452
October 23, 2025	44.12	45.5	45.5	45.5	44	2,813
October 22, 2025	45	46	46	46	45	1,509
October 21, 2025	44	44.5	44.5	44.5	44	792
October 20, 2025	45	45.5	45.5	46.5	44.12	17,625
October 19, 2025	46.1	46	46	46.8	44.4	14,964
October 16, 2025	49.36	46	46	49.36	45.6	24,826
October 15, 2025	47.02	48	48	48	46.3	6,391
October 14, 2025	48.02	49.4	49.4	49.4	47	3,861
October 13, 2025	49.3	49.2	49.2	49.3	48.5	441
October 12, 2025	50	49.5	49.5	50	47	2,001
October 09, 2025	46.76	47.84	47.84	47.84	46.76	856
October 08, 2025	47.9	46.8	46.8	49.56	46	5,699
October 07, 2025	49.6	47.98	47.98	49.8	47.5	5,122
October 06, 2025	48.64	49.8	49.8	49.8	48.16	5,087
October 05, 2025	49.6	49.76	49.76	49.8	48.3	3,468
October 02, 2025	49.8	49.24	49.24	49.8	48.64	2,545
October 01, 2025	48.48	49.8	49.8	50	47.94	14,636
September 30, 2025	49.4	48.48	48.48	50	48.32	5,116
September 29, 2025	48.4	49.4	49.4	49.8	48.14	16,923
September 28, 2025	45.12	49.5	49.5	49.5	45.12	7,093
September 25, 2025	46.9	47	47	47.4	45	15,066
September 24, 2025	45.2	46.9	46.9	46.9	45.1	14,694
September 22, 2025	46.4	46.7	46.7	46.86	45.06	6,599
September 21, 2025	45.5	46.3	46.3	46.8	45	7,534
September 18, 2025	46.96	46.96	46.96	46.96	46.96	49
September 17, 2025	46.96	46.96	46.96	46.96	46.96	951
September 16, 2025	45.04	46.82	46.82	46.98	45.04	6,281
September 15, 2025	46	47	47	47	44.6	5,372
September 14, 2025	44.48	45.96	45.96	46	43.74	8,317
September 11, 2025	43.4	45.5	45.5	45.5	43.4	4,105
September 10, 2025	43.64	44.6	44.6	45	43.32	6,207
September 09, 2025	43.66	45	45	45.4	43.66	3,417
September 08, 2025	45.5	45.5	45.5	45.5	45.5	66
September 07, 2025	45	45.5	45.5	46	43.68	7,159
September 04, 2025	43	47.06	47.06	47.06	42.76	22,591
September 03, 2025	44.98	44	44	45.58	42.1	9,003
September 02, 2025	46.22	44.98	44.98	47	44	15,613
September 01, 2025	46.02	47.38	47.38	47.48	46.02	1,802
August 31, 2025	46.48	47.48	47.48	47.88	46.22	5,220
August 28, 2025	47	47.48	47.48	49	46.6	6,509
August 27, 2025	46.74	47.98	47.98	47.98	46.74	1,335
August 26, 2025	46.12	47.8	47.8	47.8	46.12	1,727
August 25, 2025	47.7	48	48	48.48	47	4,884
August 24, 2025	48.48	47.76	47.76	48.8	47	4,174
August 21, 2025	48.9	48.48	48.48	49	46	7,942

Mohammed Hasan AlNaqool Sons Co. (9514.SR) SAU