Saudi - Delayed Quote SAR

Naba Al Saha Medical Services Company (9546.SR)

82.30

-0.20

(-0.24%)

At close: January 16 at 12:47:13 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	82.30	82.30	82.30	82.30	82.30	36
Jan 15, 2025	82.50	82.50	82.50	82.50	82.50	247
Jan 14, 2025	82.00	83.00	81.00	81.50	81.50	1,541
Jan 13, 2025	76.00	82.00	76.00	82.00	82.00	348
Jan 12, 2025	77.90	78.40	77.90	78.40	78.40	681
Jan 9, 2025	76.20	76.20	76.20	76.20	76.20	-
Jan 8, 2025	76.00	77.00	76.00	76.20	76.20	2,502
Jan 7, 2025	76.10	76.10	76.10	76.10	76.10	125
Jan 6, 2025	78.80	78.80	76.00	76.00	76.00	652
Jan 5, 2025	76.10	79.00	76.00	79.00	79.00	1,254
Jan 2, 2025	76.10	76.10	76.00	76.00	76.00	251
Jan 1, 2025	79.00	79.00	79.00	79.00	79.00	16
Dec 31, 2024	77.00	79.00	77.00	79.00	79.00	317
Dec 30, 2024	76.90	79.80	76.00	79.80	79.80	861
Dec 29, 2024	77.00	77.00	77.00	77.00	77.00	24
Dec 26, 2024	77.00	77.00	77.00	77.00	77.00	7
Dec 25, 2024	77.00	77.00	77.00	77.00	77.00	52
Dec 24, 2024	76.00	76.00	76.00	76.00	76.00	54
Dec 23, 2024	76.10	76.10	75.00	75.00	75.00	3,132
Dec 22, 2024	77.00	77.30	76.80	77.00	77.00	1,307
Dec 19, 2024	76.60	77.90	75.60	77.90	77.90	854
Dec 18, 2024	78.40	78.50	77.00	77.00	77.00	3,599
Dec 17, 2024	77.80	78.00	77.30	77.30	77.30	1,426
Dec 16, 2024	78.50	78.90	76.60	77.00	77.00	6,151
Dec 15, 2024	79.00	79.90	77.00	78.00	78.00	8,762
Dec 12, 2024	79.00	79.00	78.50	79.00	79.00	1,588
Dec 11, 2024	78.50	78.50	78.50	78.50	78.50	184
Dec 10, 2024	80.00	80.00	79.00	79.00	79.00	1,075
Dec 9, 2024	80.20	80.20	80.20	80.20	80.20	320
Dec 8, 2024	80.50	80.50	80.00	80.00	80.00	261
Dec 5, 2024	80.00	80.00	80.00	80.00	80.00	8
Dec 4, 2024	78.60	80.00	78.60	80.00	80.00	1,759
Dec 3, 2024	79.00	79.00	78.00	78.00	78.00	993
Dec 2, 2024	78.00	78.90	78.00	78.90	78.90	253
Dec 1, 2024	78.40	79.00	78.00	79.00	79.00	2,510
Nov 28, 2024	80.00	80.00	80.00	80.00	80.00	137
Nov 27, 2024	80.80	80.80	79.00	79.00	79.00	1,035
Nov 26, 2024	81.00	81.00	80.00	80.00	80.00	5,732
Nov 25, 2024	82.00	82.90	80.00	80.20	80.20	5,611
Nov 24, 2024	82.00	82.00	81.00	81.00	81.00	896
Nov 21, 2024	84.00	84.00	80.00	81.00	81.00	3,489
Nov 20, 2024	81.50	84.80	81.00	84.80	84.80	9,723
Nov 19, 2024	81.60	82.10	81.10	81.10	81.10	1,129
Nov 18, 2024	80.40	81.40	80.00	81.00	81.00	2,266
Nov 17, 2024	79.20	79.20	79.20	79.20	79.20	-
Nov 14, 2024	77.00	79.20	77.00	79.20	79.20	647
Nov 13, 2024	78.80	79.20	78.80	79.20	79.20	1,138
Nov 12, 2024	78.50	79.10	78.50	78.50	78.50	2,802
Nov 11, 2024	78.20	79.10	78.20	78.60	78.60	1,859
Nov 10, 2024	80.70	80.70	79.00	79.00	79.00	935
Nov 7, 2024	78.50	80.90	78.20	79.00	79.00	5,053
Nov 6, 2024	75.90	81.00	75.90	78.10	78.10	17,280
Nov 5, 2024	81.00	81.90	73.00	73.10	73.10	8,106
Nov 4, 2024	81.00	82.00	79.90	81.00	81.00	8,056
Nov 3, 2024	82.80	82.80	82.80	82.80	82.80	102
Oct 31, 2024	81.00	82.80	80.00	82.80	82.80	11,767
Oct 30, 2024	82.00	82.00	80.50	80.70	80.70	2,349
Oct 29, 2024	84.90	85.00	82.00	82.00	82.00	4,226
Oct 28, 2024	84.90	84.90	84.90	84.90	84.90	983
Oct 27, 2024	84.50	85.00	84.50	85.00	85.00	1,171
Oct 24, 2024	82.80	84.00	82.80	84.00	84.00	241
Oct 23, 2024	81.10	81.10	81.10	81.10	81.10	110
Oct 22, 2024	83.50	83.50	83.30	83.30	83.30	246
Oct 21, 2024	83.00	83.00	82.90	83.00	83.00	335
Oct 20, 2024	84.00	84.00	81.70	83.50	83.50	1,142
Oct 17, 2024	80.30	80.50	80.30	80.50	80.50	806
Oct 16, 2024	80.40	82.00	80.40	80.40	80.40	727
Oct 15, 2024	82.00	82.30	81.50	82.30	82.30	405
Oct 14, 2024	82.90	83.00	82.80	83.00	83.00	506
Oct 13, 2024	82.20	82.30	82.00	82.30	82.30	1,185
Oct 10, 2024	82.00	82.00	82.00	82.00	82.00	640
Oct 9, 2024	81.80	81.80	81.80	81.80	81.80	49
Oct 8, 2024	81.50	83.60	81.50	81.60	81.60	1,095
Oct 7, 2024	81.50	83.60	81.50	81.60	81.60	1,095
Oct 6, 2024	84.00	84.00	81.50	81.50	81.50	1,243
Oct 3, 2024	82.90	82.90	81.90	82.60	82.60	1,396
Oct 2, 2024	89.80	89.80	89.80	89.80	89.80	-
Oct 1, 2024	85.00	89.80	84.50	89.80	89.80	6,258
Sep 30, 2024	86.00	86.00	85.10	85.50	85.50	5,896
Sep 29, 2024	87.00	87.00	87.00	87.00	87.00	281
Sep 26, 2024	86.90	86.90	86.90	86.90	86.90	1
Sep 25, 2024	87.00	87.00	86.90	86.90	86.90	330
Sep 24, 2024	87.90	87.90	86.00	86.00	86.00	2,008
Sep 22, 2024	88.00	88.00	86.20	87.90	87.90	398
Sep 19, 2024	85.60	88.80	85.60	88.80	88.80	983
Sep 18, 2024	90.50	91.30	90.00	91.30	91.30	546
Sep 17, 2024	90.00	90.00	90.00	90.00	90.00	344
Sep 16, 2024	93.00	93.00	93.00	93.00	93.00	31
Sep 15, 2024	88.80	93.00	88.80	93.00	93.00	480
Sep 12, 2024	87.00	87.00	87.00	87.00	87.00	162
Sep 11, 2024	86.00	87.00	84.00	87.00	87.00	5,327
Sep 10, 2024	89.00	89.00	87.80	87.80	87.80	672
Sep 9, 2024	91.00	91.00	88.00	88.00	88.00	2,038
Sep 8, 2024	91.10	91.10	90.00	91.00	91.00	2,329
Sep 5, 2024	92.00	92.00	90.20	91.00	91.00	1,317
Sep 4, 2024	93.90	93.90	90.30	90.30	90.30	3,047
Sep 3, 2024	90.00	95.00	89.00	95.00	95.00	576
Sep 2, 2024	92.80	92.80	90.50	92.00	92.00	754
Sep 1, 2024	90.00	93.60	90.00	93.60	93.60	1,724
Aug 29, 2024	87.50	93.00	87.50	93.00	93.00	8,375
Aug 28, 2024	90.40	90.40	84.00	86.90	86.90	21,125
Aug 27, 2024	93.90	93.90	91.50	91.50	91.50	2,402
Aug 26, 2024	90.00	96.70	90.00	93.50	93.50	19,615
Aug 25, 2024	113.00	113.00	107.80	108.00	108.00	502
Aug 22, 2024	110.00	110.00	109.80	109.80	109.80	786
Aug 21, 2024	105.20	111.00	105.20	111.00	111.00	1,368
Aug 20, 2024	110.00	110.00	110.00	110.00	110.00	423
Aug 19, 2024	105.00	110.00	105.00	106.00	106.00	327
Aug 18, 2024	106.00	111.00	106.00	106.00	106.00	1,024
Aug 15, 2024	104.00	104.00	104.00	104.00	104.00	99
Aug 14, 2024	108.60	108.60	103.20	107.00	107.00	394
Aug 13, 2024	106.00	106.00	106.00	106.00	106.00	43
Aug 12, 2024	106.00	106.00	106.00	106.00	106.00	1,127
Aug 11, 2024	102.20	110.00	102.20	110.00	110.00	975
Aug 8, 2024	113.00	114.00	113.00	113.00	113.00	2,504
Aug 7, 2024	106.40	106.40	106.00	106.00	106.00	132
Aug 6, 2024	109.20	109.80	109.20	109.80	109.80	765
Aug 5, 2024	103.00	110.20	103.00	105.00	105.00	8,015
Aug 4, 2024	103.20	103.20	103.20	103.20	103.20	122
Aug 1, 2024	116.40	116.40	105.20	106.40	106.40	2,634
Jul 31, 2024	104.00	112.80	104.00	112.80	112.80	217
Jul 30, 2024	115.00	115.00	111.00	111.00	111.00	156
Jul 29, 2024	115.00	115.00	105.20	105.20	105.20	307
Jul 28, 2024	109.00	114.00	109.00	109.00	109.00	422
Jul 25, 2024	111.00	111.00	109.00	109.00	109.00	123
Jul 24, 2024	106.80	110.00	106.80	110.00	110.00	841
Jul 23, 2024	100.00	100.00	100.00	100.00	100.00	73
Jul 22, 2024	104.00	104.00	104.00	104.00	104.00	132
Jul 21, 2024	102.80	104.00	100.40	104.00	104.00	2,501
Jul 18, 2024	102.00	107.00	102.00	107.00	107.00	419
Jul 17, 2024	105.00	107.00	105.00	107.00	107.00	313
Jul 16, 2024	104.00	110.20	104.00	110.20	110.20	2,017
Jul 15, 2024	101.60	104.00	101.60	103.40	103.40	1,206
Jul 14, 2024	103.60	104.00	101.40	101.40	101.40	2,319
Jul 11, 2024	100.00	100.00	100.00	100.00	100.00	180
Jul 10, 2024	105.00	105.00	100.00	100.00	100.00	3,084
Jul 9, 2024	100.00	106.00	99.50	106.00	106.00	6,460
Jul 8, 2024	115.00	115.00	99.40	101.00	101.00	8,632
Jul 7, 2024	106.40	110.20	106.40	110.20	110.20	173
Jul 4, 2024	108.00	117.00	106.20	110.00	110.00	3,491
Jul 3, 2024	112.00	118.80	105.00	109.80	109.80	9,150
Jul 2, 2024	109.80	110.00	109.80	110.00	110.00	1,272
Jul 1, 2024	104.00	114.40	104.00	108.00	108.00	6,877
Jun 30, 2024	104.00	104.00	104.00	104.00	104.00	-
Jun 27, 2024	104.00	104.00	104.00	104.00	104.00	269
Jun 26, 2024	104.00	104.80	104.00	104.80	104.80	910
Jun 25, 2024	100.60	100.80	100.60	100.80	100.80	430
Jun 24, 2024	103.00	103.00	103.00	103.00	103.00	21
Jun 23, 2024	104.00	104.00	103.00	103.00	103.00	2,305
Jun 13, 2024	99.10	100.00	98.00	98.10	98.10	2,325
Jun 12, 2024	100.00	105.00	100.00	100.00	100.00	1,176
Jun 11, 2024	96.80	99.00	96.00	98.00	98.00	1,761
Jun 10, 2024	94.00	95.50	94.00	95.40	95.40	506
Jun 9, 2024	90.90	100.00	90.90	99.00	99.00	5,928
Jun 6, 2024	90.00	90.90	90.00	90.90	90.90	8,754
Jun 5, 2024	88.00	90.00	88.00	90.00	90.00	27,725
Jun 4, 2024	85.00	87.90	85.00	86.00	86.00	25,964
Jun 3, 2024	88.00	88.00	84.70	84.70	84.70	3,069
Jun 2, 2024	86.90	86.90	86.90	86.90	86.90	-
May 30, 2024	86.90	86.90	86.90	86.90	86.90	50
May 29, 2024	88.00	88.00	85.10	85.10	85.10	1,589
May 28, 2024	88.00	88.00	87.00	87.00	87.00	1,828
May 27, 2024	88.00	88.00	81.40	87.20	87.20	2,324
May 26, 2024	88.00	88.10	88.00	88.00	88.00	4,894
May 23, 2024	87.50	88.50	87.50	87.60	87.60	860
May 22, 2024	88.00	88.50	88.00	88.50	88.50	153
May 21, 2024	88.30	89.00	88.00	89.00	89.00	3,519
May 20, 2024	89.00	90.10	89.00	90.10	90.10	1,839
May 19, 2024	90.30	90.30	90.30	90.30	90.30	-
May 16, 2024	90.30	90.30	90.30	90.30	90.30	26
May 15, 2024	87.20	90.30	87.20	90.30	90.30	2,001
May 14, 2024	87.50	87.50	87.20	87.20	87.20	185
May 13, 2024	88.20	89.00	88.00	89.00	89.00	786
May 12, 2024	90.90	90.90	88.00	88.00	88.00	1,518
May 9, 2024	89.20	89.20	88.60	89.00	89.00	1,005
May 8, 2024	88.90	90.00	88.10	89.00	89.00	3,991
May 7, 2024	90.80	91.00	89.10	89.10	89.10	1,441
May 6, 2024	89.60	90.00	89.10	89.40	89.40	1,757
May 5, 2024	89.60	90.30	89.20	89.60	89.60	2,372
May 2, 2024	89.40	89.60	89.40	89.50	89.50	7,555
May 1, 2024	89.60	90.10	89.50	89.60	89.60	6,376
Apr 30, 2024	89.40	89.40	88.00	88.90	88.90	11,053
Apr 29, 2024	91.00	92.00	88.70	89.30	89.30	11,282
Apr 28, 2024	90.20	90.20	90.20	90.20	90.20	-
Apr 25, 2024	90.00	91.60	90.00	90.20	90.20	2,728
Apr 24, 2024	90.10	90.50	88.70	90.00	90.00	6,379
Apr 23, 2024	92.00	93.00	90.00	90.00	90.00	14,859
Apr 22, 2024	91.50	92.00	90.00	91.00	91.00	21,065
Apr 21, 2024	88.50	91.50	88.30	91.00	91.00	17,199
Apr 18, 2024	85.30	88.50	85.30	88.40	88.40	19,520
Apr 17, 2024	84.90	85.90	84.90	85.90	85.90	2,357
Apr 16, 2024	84.80	85.00	83.90	85.00	85.00	4,388
Apr 15, 2024	83.70	85.40	83.70	84.10	84.10	38,445
Apr 4, 2024	81.90	83.50	81.10	81.50	81.50	20,521
Apr 3, 2024	80.30	80.60	79.60	79.80	79.80	5,067
Apr 2, 2024	82.00	82.00	79.00	80.90	80.90	3,872
Apr 1, 2024	80.00	82.50	80.00	82.00	82.00	18,578
Mar 31, 2024	72.50	82.00	72.50	77.10	77.10	54,619
Mar 28, 2024	71.00	72.00	70.00	71.40	71.40	2,439
Mar 27, 2024	69.90	71.00	69.90	71.00	71.00	9,998
Mar 26, 2024	70.00	70.90	68.00	68.20	68.20	24,713
Mar 25, 2024	70.10	70.10	69.80	70.00	70.00	5,715
Mar 24, 2024	71.00	71.00	69.80	70.40	70.40	13,498
Mar 21, 2024	69.60	72.00	69.60	72.00	72.00	8,431
Mar 20, 2024	70.40	70.40	69.50	69.50	69.50	9,711
Mar 19, 2024	70.00	71.00	69.40	69.50	69.50	23,366
Mar 18, 2024	70.50	70.50	70.00	70.00	70.00	3,585
Mar 17, 2024	69.70	70.40	68.10	70.40	70.40	4,370
Mar 14, 2024	68.60	69.00	68.60	69.00	69.00	1,526
Mar 13, 2024	70.20	70.70	67.70	67.70	67.70	16,727
Mar 12, 2024	70.80	70.80	70.00	70.70	70.70	1,095
Mar 11, 2024	70.80	70.90	70.80	70.90	70.90	999
Mar 10, 2024	71.50	71.90	71.50	71.80	71.80	710
Mar 7, 2024	69.50	71.90	69.00	71.90	71.90	1,693
Mar 6, 2024	69.60	69.60	68.00	69.40	69.40	11,232
Mar 5, 2024	70.60	70.60	70.60	70.60	70.60	-
Mar 4, 2024	70.60	70.60	70.10	70.60	70.60	3,012
Mar 3, 2024	71.80	72.40	70.10	70.10	70.10	830
Feb 29, 2024	69.00	71.10	69.00	71.10	71.10	11,138
Feb 28, 2024	71.00	71.80	69.00	71.80	71.80	8,552
Feb 27, 2024	67.70	71.90	67.70	71.00	71.00	4,018
Feb 26, 2024	69.90	69.90	67.70	67.70	67.70	1,096
Feb 25, 2024	70.50	70.50	67.00	69.90	69.90	5,011
Feb 21, 2024	69.90	70.00	69.90	70.00	70.00	924
Feb 20, 2024	69.00	70.00	69.00	69.70	69.70	2,241
Feb 19, 2024	66.50	71.40	65.60	67.30	67.30	2,811
Feb 18, 2024	67.80	71.50	67.20	67.80	67.80	10,199
Feb 15, 2024	67.00	69.80	65.00	65.40	65.40	11,808
Feb 14, 2024	67.00	67.00	64.00	64.00	64.00	823
Feb 13, 2024	70.00	70.00	70.00	70.00	70.00	148
Feb 12, 2024	63.00	71.90	63.00	68.20	68.20	46,361
Feb 11, 2024	62.50	63.00	62.50	63.00	63.00	6,267
Feb 8, 2024	60.90	63.00	60.00	63.00	63.00	2,902
Feb 7, 2024	58.10	61.00	58.00	61.00	61.00	10,586
Feb 6, 2024	58.10	61.00	58.00	61.00	61.00	10,586
Feb 5, 2024	58.20	60.40	58.00	58.00	58.00	58,644
Feb 4, 2024	58.00	58.00	58.00	58.00	58.00	58
Feb 1, 2024	58.00	58.00	58.00	58.00	58.00	2
Jan 31, 2024	58.00	58.00	58.00	58.00	58.00	71
Jan 30, 2024	59.00	59.00	58.00	58.00	58.00	1,390
Jan 29, 2024	59.60	59.60	59.00	59.00	59.00	610
Jan 28, 2024	58.00	58.00	58.00	58.00	58.00	73
Jan 25, 2024	59.80	59.80	58.00	58.00	58.00	1,489
Jan 24, 2024	59.00	59.00	59.00	59.00	59.00	162
Jan 23, 2024	58.00	58.00	58.00	58.00	58.00	157
Jan 22, 2024	59.90	59.90	59.90	59.90	59.90	-
Jan 21, 2024	60.30	60.30	59.90	59.90	59.90	3,764
Jan 18, 2024	61.00	61.00	61.00	61.00	61.00	20
Jan 17, 2024	60.00	61.00	60.00	61.00	61.00	711
Jan 16, 2024	57.10	63.00	56.50	62.80	62.80	15,916

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Naba Al Saha Medical Services Company (9546.SR)