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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	50	50.1	50.1	51	49.36	21,486
August 18, 2025	50.1	50	50	51	49.24	11,348
August 17, 2025	50	50.9	50.9	50.95	49	33,355
August 14, 2025	48.5	49.5	49.5	50.9	48.06	56,225
August 13, 2025	46.48	48.5	48.5	48.96	46	35,594
August 12, 2025	46.3	46.48	46.48	46.6	45	8,856
August 11, 2025	45.32	46.28	46.28	46.8	44.6	14,022
August 10, 2025	46.96	45.88	45.88	46.96	44.98	12,764
August 07, 2025	44	46.34	46.34	46.38	42.88	21,892
August 06, 2025	41.5	43	43	44.38	40.8	24,175
August 05, 2025	40	41	41	43.36	39.74	18,339
August 04, 2025	40.4	40	40	41.5	40	6,842
August 03, 2025	41.68	41.56	41.56	42.5	40.5	16,441
July 31, 2025	41	42.3	42.3	42.9	40.66	30,502
July 30, 2025	40.16	41	41	41.26	40	9,859
July 29, 2025	42.86	42	42	43.94	41	20,728
July 28, 2025	43.06	43	43	44.5	41.42	13,911
July 27, 2025	39.92	42.78	42.78	43	39.2	18,344
July 24, 2025	37.04	41	41	41	36.58	19,558
July 23, 2025	36.72	37.96	37.96	37.96	36.7	1,608
July 22, 2025	37.2	38	38	38	37.2	2,424
July 21, 2025	37.1	37.9	37.9	37.98	36.8	8,347
July 20, 2025	37.98	38	38	38	36	650
July 17, 2025	38	37.98	37.98	38	37.8	1,844
July 16, 2025	37.94	38	38	38.3	36.72	9,620
July 15, 2025	38	37.94	37.94	38.38	37.02	6,568
July 14, 2025	38.5	38.6	38.6	39	38.02	7,390
July 13, 2025	38.02	38.68	38.68	39.28	37.8	11,442
July 10, 2025	38	38.96	38.96	39.38	37.9	5,289
July 09, 2025	37.98	38.3	38.3	38.6	37.52	4,439
July 08, 2025	36.98	37.98	37.98	37.98	36.9	2,805
July 07, 2025	36.84	37.2	37.2	37.6	36	7,527
July 06, 2025	37	37.08	37.08	37.6	37	2,175
July 03, 2025	37	37.7	37.7	37.7	36.98	1,518
July 02, 2025	37	37.42	37.42	37.5	37	574
July 01, 2025	36.02	37	37	37	35.66	5,610
June 30, 2025	37.5	37.9	37.9	37.9	37	911
June 29, 2025	37	37.68	37.68	37.8	36.22	1,478
June 26, 2025	36.25	36.8	36.8	36.8	35.95	3,199
June 25, 2025	35.9	36.75	36.75	36.75	35.9	797
June 24, 2025	35	36.85	36.85	36.85	34.6	3,053
June 23, 2025	35	34.6	34.6	36.9	34.1	2,735
June 22, 2025	34.8	36.95	36.95	36.95	34.8	423
June 19, 2025	35.85	36	36	36	35	3,907
June 18, 2025	35	35	35	35	35	417
June 17, 2025	34.85	36.5	36.5	36.5	34	13,605
June 16, 2025	34.95	34	34	34.95	33.2	1,967
June 15, 2025	33.4	34	34	35.5	33.4	19,639
June 12, 2025	36.5	36.4	36.4	36.95	35.4	6,644
June 11, 2025	37.6	37	37	37.6	35	14,872
June 03, 2025	35	34.5	34.5	35	34	4,815
June 02, 2025	33.6	34.8	34.8	34.85	33.6	2,308
June 01, 2025	33.5	34.3	34.3	34.3	32.95	8,146
May 29, 2025	34.7	33.6	33.6	34.75	33.6	3,275
May 28, 2025	34.45	34.45	34.45	34.5	34	1,840
May 27, 2025	33.3	34.25	34.25	34.25	33.3	3,797
May 26, 2025	33.25	33.3	33.3	33.5	33.1	1,957
May 25, 2025	33.45	33.9	33.9	34	33.25	3,544
May 22, 2025	33.2	34	34	34.55	33	2,337
May 21, 2025	34.2	34.25	34.25	34.3	33.1	815

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