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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	50.6	47.98	47.98	50.6	45.74	12,027
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

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