Naba Alsaha Medical Services Company - 9546.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	54.85	53.15	53.15	57.65	53.15	8,815
February 18, 2026	61.9	54	54	61.9	53.8	5,065
February 17, 2026	52.85	51.5	51.5	55.55	50.7	20,938
February 16, 2026	52	53.15	53.15	53.3	52	2,593
February 15, 2026	50	56.95	56.95	59	50	8,405
February 12, 2026	49.5	47.1	47.1	49.5	47.1	1,597
February 11, 2026	49.86	49	49	49.86	48.8	1,954
February 10, 2026	49.48	49	49	49.48	48.5	1,059
February 09, 2026	48.02	48.8	48.8	50	48.02	4,550
February 08, 2026	52.7	49.56	49.56	52.7	49.52	4,677
February 05, 2026	48.6	48	48	52.9	48	2,726
February 04, 2026	52	48.1	48.1	53.9	46.78	11,782
February 03, 2026	47.32	49	49	51	47.32	11,230
February 02, 2026	47.24	50.9	50.9	54	47.24	7,671
February 01, 2026	47.3	49.44	49.44	49.44	47	2,545
January 29, 2026	49.08	50.7	50.7	51.55	49.08	4,131
January 28, 2026	47.52	47.4	47.4	47.52	47.4	1,676
January 27, 2026	52	49.56	49.56	52	49.56	3
January 26, 2026	52	49.56	49.56	52	49.56	420
January 25, 2026	50	50	50	50	50	844
January 22, 2026	49.56	49	49	50.9	49	4,169
January 21, 2026	48.86	48.86	48.86	48.86	48.86	266
January 20, 2026	49.46	50.45	50.45	51	49.46	1,574
January 19, 2026	47.5	47.8	47.8	47.8	46.88	4,841
January 18, 2026	48.72	47.5	47.5	48.72	47.2	90
January 15, 2026	48.72	47.5	47.5	48.72	47.2	1,907
January 14, 2026	49	47.86	47.86	49	47.86	1,141
January 13, 2026	48.7	49.5	49.5	49.54	48.68	2,402
January 12, 2026	48.24	48.52	48.52	48.52	47.98	3,914
January 11, 2026	49.06	49.62	49.62	49.62	48.76	2,677
January 08, 2026	49.98	49.98	49.98	49.98	49.98	2,022
January 07, 2026	49.5	50	50	50	49.02	5,150
January 06, 2026	49	49	49	49	49	836
January 05, 2026	49.82	48.62	48.62	53.9	48.4	8,381
January 04, 2026	48.92	49	49	49	48.92	1,001
January 01, 2026	50	50	50	50	50	511
December 31, 2025	49	49	49	49	48	3,317
December 30, 2025	49.88	50.5	50.5	52.8	49.88	3,040
December 29, 2025	49.4	49	49	50	48	8,320
December 28, 2025	50.5	49.4	49.4	51.2	49.4	6,854
December 25, 2025	54.45	54.45	54.45	54.45	54.45	54
December 24, 2025	54.45	54.45	54.45	54.45	54.45	0
December 23, 2025	54.45	54.45	54.45	54.45	54.45	1,083
December 22, 2025	50.9	54.45	54.45	54.45	50.9	1,084
December 21, 2025	54.25	51.6	51.6	54.25	51.6	3,026
December 18, 2025	52	54.5	54.5	54.5	52	1,484
December 17, 2025	54.5	53.95	53.95	54.5	53.9	7,803
December 16, 2025	55.65	59.1	59.1	59.1	52.1	4,407
December 15, 2025	55.1	55.2	55.2	55.2	55.1	2,392
December 14, 2025	58.8	58.8	58.8	58.8	58.8	1,438
December 11, 2025	55	55	55	55	55	2,227
December 10, 2025	55.75	55.75	55.75	55.75	55.75	150
December 09, 2025	55.7	55.7	55.7	55.7	55.7	0
December 08, 2025	55.7	55.7	55.7	55.7	55.7	230
December 07, 2025	56	59.1	59.1	59.1	56	1,158
December 04, 2025	55.8	55.9	55.9	55.9	55.8	1,463
December 03, 2025	59.1	59.1	59.1	59.1	59.1	5
December 02, 2025	55	59.1	59.1	59.1	55	1,250
December 01, 2025	59.15	59.15	59.15	59.15	59.15	54
November 30, 2025	59.15	59.15	59.15	59.15	59.15	7

Naba Alsaha Medical Services Company (9546.SR) SAU