National Environmental Recycling Company (9540.SR) SAU
3.40
+0.01(+0.29%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.40
+0.01(+0.29%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.38 | 24,807 |
| March 11, 2026 | 3.33 | 3.39 | 3.39 | 3.53 | 3.32 | 75,678 |
| March 10, 2026 | 3.45 | 3.39 | 3.39 | 3.45 | 3.3 | 43,381 |
| March 09, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 439,532 |
| March 08, 2026 | 3.17 | 3.49 | 3.49 | 3.49 | 3.17 | 126,388 |
| March 05, 2026 | 3.34 | 3.41 | 3.41 | 3.45 | 3.33 | 26,577 |
| March 04, 2026 | 3.28 | 3.31 | 3.31 | 3.31 | 3.18 | 135,573 |
| March 03, 2026 | 3.45 | 3.27 | 3.27 | 3.45 | 3.01 | 158,793 |
| March 02, 2026 | 3.58 | 3.3 | 3.3 | 3.59 | 3.1 | 124,474 |
| March 01, 2026 | 3.52 | 3.43 | 3.43 | 3.52 | 3.43 | 8,495 |
| February 26, 2026 | 3.57 | 3.54 | 3.54 | 3.57 | 3.5 | 59,213 |
| February 25, 2026 | 3.6 | 3.55 | 3.55 | 3.63 | 3.55 | 64,658 |
| February 24, 2026 | 3.62 | 3.55 | 3.55 | 3.62 | 3.55 | 218,006 |
| February 23, 2026 | 3.8 | 3.74 | 3.74 | 3.8 | 3.64 | 20,592 |
| February 19, 2026 | 3.8 | 3.76 | 0 | 3.8 | 3.72 | 25,103 |
| February 18, 2026 | 3.73 | 3.8 | 0 | 3.83 | 3.73 | 31,294 |
| February 17, 2026 | 3.71 | 3.8 | 0 | 3.89 | 3.71 | 256,635 |
| February 16, 2026 | 3.5 | 3.7 | 0 | 3.7 | 3.5 | 364,272 |
| February 15, 2026 | 3.49 | 3.5 | 0 | 3.72 | 3.49 | 237,271 |
| February 12, 2026 | 3.45 | 3.45 | 0 | 3.46 | 3.44 | 75,286 |
| February 11, 2026 | 3.47 | 3.41 | 0 | 3.47 | 3.41 | 18,541 |
| February 10, 2026 | 3.5 | 3.49 | 0 | 3.5 | 3.49 | 102 |
| February 09, 2026 | 3.5 | 3.49 | 0 | 3.5 | 3.49 | 19,315 |
| February 08, 2026 | 3.5 | 3.5 | 0 | 3.55 | 3.5 | 16,558 |
| February 05, 2026 | 3.5 | 3.51 | 0 | 3.51 | 3.5 | 33,135 |
| February 04, 2026 | 3.52 | 3.51 | 0 | 3.55 | 3.5 | 156,232 |
| February 03, 2026 | 3.52 | 3.52 | 0 | 3.52 | 3.52 | 44,683 |
| February 02, 2026 | 3.56 | 3.51 | 0 | 3.7 | 3.51 | 211,200 |
| February 01, 2026 | 3.5 | 3.55 | 0 | 3.7 | 3.5 | 279,904 |
| January 29, 2026 | 3.54 | 3.55 | 0 | 3.55 | 3.54 | 29,056 |
| January 28, 2026 | 3.6 | 3.55 | 0 | 3.6 | 3.55 | 53,569 |
| January 27, 2026 | 3.66 | 3.58 | 0 | 3.66 | 3.57 | 217,837 |
| January 26, 2026 | 3.66 | 3.66 | 0 | 3.66 | 3.66 | 12,305 |
| January 25, 2026 | 3.6 | 3.6 | 0 | 3.6 | 3.6 | 29,327 |
| January 22, 2026 | 3.63 | 3.6 | 0 | 3.63 | 3.58 | 56,369 |
| January 21, 2026 | 3.6 | 3.58 | 0 | 3.6 | 3.58 | 20,958 |
| January 20, 2026 | 3.61 | 3.6 | 0 | 3.61 | 3.59 | 156,204 |
| January 19, 2026 | 3.6 | 3.6 | 0 | 3.73 | 3.6 | 87,184 |
| January 18, 2026 | 3.6 | 3.6 | 0 | 3.68 | 3.6 | 21,730 |
| January 15, 2026 | 3.59 | 3.68 | 0 | 3.7 | 3.53 | 199,789 |
| January 14, 2026 | 3.7 | 3.57 | 0 | 3.7 | 3.57 | 34,150 |
| January 13, 2026 | 3.68 | 3.62 | 0 | 3.77 | 3.61 | 137,829 |
| January 12, 2026 | 3.5 | 3.63 | 0 | 3.67 | 3.5 | 99,994 |
| January 11, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.48 | 9,011 |
| January 08, 2026 | 3.4 | 3.48 | 0 | 3.48 | 3.4 | 68,007 |
| January 07, 2026 | 3.4 | 3.4 | 0 | 3.42 | 3.4 | 15,919 |
| January 06, 2026 | 3.42 | 3.39 | 0 | 3.43 | 3.39 | 109,288 |
| January 05, 2026 | 3.42 | 3.5 | 0 | 3.55 | 3.4 | 153,055 |
| January 04, 2026 | 3.66 | 3.44 | 0 | 3.66 | 3.44 | 23,426 |
| January 01, 2026 | 3.55 | 3.62 | 0 | 3.64 | 3.4 | 48,532 |
| December 31, 2025 | 3.43 | 3.56 | 0 | 3.6 | 3.43 | 77,363 |
| December 30, 2025 | 3.39 | 3.41 | 0 | 3.62 | 3.39 | 228,365 |
| December 29, 2025 | 3.31 | 3.4 | 0 | 3.4 | 3.24 | 148,143 |
| December 28, 2025 | 3.19 | 3.31 | 0 | 3.45 | 3.14 | 420,843 |
| December 25, 2025 | 3.19 | 3.17 | 0 | 3.28 | 3.17 | 21,955 |
| December 24, 2025 | 3.16 | 3.16 | 0 | 3.16 | 3.16 | 4,854 |
| December 23, 2025 | 3.19 | 3.17 | 0 | 3.19 | 3.16 | 38,730 |
| December 22, 2025 | 3.19 | 3.05 | 0 | 3.19 | 3.05 | 9,559 |
| December 21, 2025 | 3.32 | 3.19 | 0 | 3.32 | 3 | 376,094 |
| December 18, 2025 | 3.17 | 3.2 | 0 | 3.21 | 3.15 | 128,963 |