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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	40.9	39	39	40.9	38.92	1,905
February 18, 2026	40.46	39	39	40.9	39	1,495
February 17, 2026	39.66	38.38	38.38	41	38.06	8,602
February 16, 2026	39.96	41	41	41	39.96	1,476
February 15, 2026	40.6	42	42	42	40	2,495
February 12, 2026	41.4	42	42	42	41.04	1,241
February 11, 2026	43	43	43	43	43	308
February 10, 2026	42	42	42	43.78	40.6	2,528
February 09, 2026	42	42	42	42	42	369
February 08, 2026	41.96	42	42	42	41.96	231
February 05, 2026	41.1	42.78	42.78	42.78	41.1	237
February 04, 2026	42	41.1	41.1	43.72	40.38	2,340
February 03, 2026	43.96	42	42	43.96	41	774
February 02, 2026	42.2	42.62	42.62	42.9	41.98	2,512
February 01, 2026	42.7	42.62	42.62	42.7	42.48	1,281
January 29, 2026	42.4	42.1	42.1	42.76	41.2	890
January 28, 2026	42.6	41	41	42.6	41	8,847
January 27, 2026	43.84	42.76	42.76	44.96	41.7	13,875
January 26, 2026	44	43.3	43.3	44	43	4,985
January 25, 2026	45.7	45.7	45.7	45.7	45.7	433
January 22, 2026	45.7	45.7	45.7	45.7	45.7	138
January 21, 2026	43.9	45.4	45.4	46.7	43.9	3,448
January 20, 2026	44.62	43.96	43.96	45.56	42.6	5,529
January 19, 2026	45.12	46.6	46.6	46.6	44.42	739
January 18, 2026	46	47.66	47.66	47.66	46	396
January 15, 2026	44.4	46.16	46.16	46.16	44.34	1,697
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

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