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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.18	45.48	45.48	45.9	45.18	902
January 13, 2026	46.5	45	45	46.5	43.5	2,011
January 12, 2026	46.38	45.9	45.9	47.5	44.9	3,686
January 11, 2026	45.62	45.9	45.9	47.8	45.62	4,272
January 08, 2026	46.96	47.82	47.82	47.96	46.96	224
January 07, 2026	46.98	47.4	47.4	49	45	7,046
January 06, 2026	46.9	47.26	47.26	47.34	46	1,514
January 05, 2026	47.7	46	46	47.9	45.64	4,897
January 04, 2026	47.5	47.34	47.34	47.5	45.2	7,425
January 01, 2026	47.48	47	47	47.48	46.1	3,969
December 31, 2025	46.3	46.9	46.9	48.98	46	4,744
December 30, 2025	47	45.86	45.86	49.08	45	11,932
December 29, 2025	50.95	50.3	50.3	51	49.38	190
December 28, 2025	50.95	50.3	50.3	51	49.38	3,648
December 25, 2025	46.02	50.95	50.95	50.95	46.02	5,862
December 24, 2025	45	46.36	46.36	46.36	45	2,569
December 23, 2025	44.2	45	45	45	43	2,559
December 22, 2025	43.5	44.2	44.2	44.2	42.5	2,612
December 21, 2025	45	44.9	44.9	45	42.74	1,466
December 18, 2025	42.92	44.58	44.58	45	42.9	5,715
December 17, 2025	45.76	45.76	45.76	45.76	45.76	263
December 16, 2025	44.9	45.14	45.14	45.14	44.9	182
December 15, 2025	45	45	45	45.1	44.76	837
December 14, 2025	43.4	44.3	44.3	45.62	42.2	3,396
December 11, 2025	42.5	44.76	44.76	45.78	42.02	5,502
December 10, 2025	40.68	43.36	43.36	43.38	40.68	5,129
December 09, 2025	39.28	40.54	40.54	40.7	39.28	9,519
December 08, 2025	39.5	39.5	39.5	39.5	38	5,127
December 07, 2025	37.3	39.2	39.2	39.2	37.3	2,091
December 04, 2025	37.22	38	38	39.56	37.22	3,936
December 03, 2025	38.16	37.98	37.98	38.96	37.98	6,621
December 02, 2025	40	40	40	40	40	238
December 01, 2025	40	40	40	40	40	4
November 30, 2025	41.58	40	40	41.58	37.74	4,598
November 27, 2025	40.2	40.24	40.24	41.52	40.14	4,452
November 26, 2025	43.5	43.5	43.5	43.5	42.48	204
November 25, 2025	43.5	43.5	43.5	43.5	42.48	947
November 24, 2025	41.48	41.66	41.66	41.66	41	2,866
November 23, 2025	42	43.56	43.56	43.56	41	1,256
November 20, 2025	40.2	41.22	41.22	44	40.02	5,644
November 19, 2025	40.4	40.2	40.2	42.52	37.2	12,448
November 18, 2025	42	40.52	40.52	43	39.78	6,223
November 17, 2025	44	42.52	42.52	45.48	42.52	1,979
November 16, 2025	43	42.44	42.44	43	41	3,630
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

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