National Environmental Recycling Company (9540.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 11:16AM AST. Market open.
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 10,081 |
| 27 Jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5,058 |
| 26 Jun 2024 | 13.90 | 13.90 | 13.58 | 13.70 | 13.70 | 15,640 |
| 25 Jun 2024 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 8,517 |
| 24 Jun 2024 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | 16,863 |
| 23 Jun 2024 | 14.00 | 14.00 | 13.54 | 13.90 | 13.90 | 1,972 |
| 13 Jun 2024 | 13.38 | 13.80 | 13.32 | 13.50 | 13.50 | 15,690 |
| 12 Jun 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.50 | 15,482 |
| 11 Jun 2024 | 13.14 | 13.56 | 13.14 | 13.32 | 13.32 | 54,116 |
| 10 Jun 2024 | 13.08 | 13.60 | 13.08 | 13.14 | 13.14 | 37,406 |
| 09 Jun 2024 | 12.48 | 13.88 | 12.40 | 13.58 | 13.58 | 63,498 |
| 06 Jun 2024 | 12.40 | 12.62 | 12.36 | 12.62 | 12.62 | 74,035 |
| 05 Jun 2024 | 12.34 | 12.44 | 12.34 | 12.44 | 12.44 | 24,353 |
| 04 Jun 2024 | 12.32 | 12.40 | 12.28 | 12.40 | 12.40 | 29,172 |
| 03 Jun 2024 | 12.46 | 12.56 | 12.46 | 12.56 | 12.56 | 6,797 |
| 02 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 30 May 2024 | 12.78 | 12.78 | 12.40 | 12.50 | 12.50 | 6,001 |
| 29 May 2024 | 12.30 | 12.30 | 12.26 | 12.30 | 12.30 | 3,557 |
| 28 May 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | 6,138 |
| 27 May 2024 | 12.38 | 12.80 | 12.36 | 12.78 | 12.78 | 5,214 |
| 26 May 2024 | 12.40 | 12.88 | 12.32 | 12.32 | 12.32 | 28,341 |
| 23 May 2024 | 12.86 | 12.86 | 12.48 | 12.48 | 12.48 | 1,062 |
| 22 May 2024 | 12.40 | 12.48 | 12.16 | 12.48 | 12.48 | 2,778 |
| 21 May 2024 | 12.02 | 12.40 | 12.02 | 12.40 | 12.40 | 3,725 |
| 20 May 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 4,247 |
| 19 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 16 May 2024 | 12.32 | 12.32 | 11.98 | 12.32 | 12.32 | 194,937 |
| 15 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5,017 |
| 14 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 415 |
| 13 May 2024 | 12.00 | 12.10 | 11.90 | 12.02 | 12.02 | 4,527 |
| 12 May 2024 | 12.04 | 12.30 | 12.00 | 12.30 | 12.30 | 21,192 |
| 09 May 2024 | 12.00 | 12.10 | 11.86 | 12.00 | 12.00 | 35,894 |
| 08 May 2024 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | 2,126 |
| 07 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22,634 |
| 06 May 2024 | 12.60 | 12.68 | 12.00 | 12.00 | 12.00 | 28,464 |
| 05 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 24 |
| 02 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 01 May 2024 | 12.50 | 12.78 | 12.50 | 12.78 | 12.78 | 10,042 |
| 30 Apr 2024 | 12.70 | 12.88 | 12.02 | 12.38 | 12.38 | 20,982 |
| 29 Apr 2024 | 12.18 | 12.50 | 11.60 | 12.30 | 12.30 | 2,069 |
| 28 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 25 Apr 2024 | 12.00 | 12.78 | 12.00 | 12.12 | 12.12 | 21,663 |
| 24 Apr 2024 | 12.40 | 12.50 | 12.00 | 12.48 | 12.48 | 31,448 |
| 23 Apr 2024 | 12.80 | 12.80 | 12.36 | 12.60 | 12.60 | 5,296 |
| 22 Apr 2024 | 12.62 | 12.88 | 12.22 | 12.32 | 12.32 | 15,641 |
| 21 Apr 2024 | 12.70 | 13.00 | 12.50 | 13.00 | 13.00 | 39,912 |
| 18 Apr 2024 | 12.62 | 13.00 | 12.60 | 13.00 | 13.00 | 4,229 |
| 17 Apr 2024 | 13.00 | 13.00 | 12.54 | 12.60 | 12.60 | 12,448 |
| 16 Apr 2024 | 12.84 | 12.84 | 12.62 | 12.70 | 12.70 | 11,335 |
| 15 Apr 2024 | 13.00 | 13.48 | 12.80 | 12.82 | 12.82 | 8,546 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12.90 | 12.92 | 12.70 | 12.74 | 12.74 | 19,893 |
| 03 Apr 2024 | 12.30 | 12.98 | 12.30 | 12.80 | 12.80 | 132,964 |
| 02 Apr 2024 | 11.90 | 12.30 | 11.50 | 12.30 | 12.30 | 94,187 |
| 01 Apr 2024 | 11.22 | 11.90 | 11.22 | 11.90 | 11.90 | 8,864 |
| 31 Mar 2024 | 11.98 | 12.00 | 11.70 | 12.00 | 12.00 | 9,946 |
| 28 Mar 2024 | 11.30 | 11.98 | 11.20 | 11.98 | 11.98 | 13,009 |
| 27 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 26 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1,044 |
| 25 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 96,540 |
| 24 Mar 2024 | 11.64 | 11.64 | 11.02 | 11.50 | 11.50 | 61,451 |
| 21 Mar 2024 | 11.98 | 12.00 | 11.62 | 11.62 | 11.62 | 11,900 |
| 20 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 200 |
| 19 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1,006 |
| 18 Mar 2024 | 11.80 | 12.00 | 11.56 | 12.00 | 12.00 | 2,325 |
| 17 Mar 2024 | 11.70 | 12.00 | 11.50 | 12.00 | 12.00 | 85,068 |
| 14 Mar 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 30,761 |
| 13 Mar 2024 | 12.02 | 12.02 | 11.20 | 11.20 | 11.20 | 94,174 |
| 12 Mar 2024 | 12.30 | 12.36 | 12.28 | 12.30 | 12.30 | 21,569 |
| 11 Mar 2024 | 12.30 | 12.60 | 12.28 | 12.60 | 12.60 | 14,763 |
| 10 Mar 2024 | 12.50 | 13.00 | 12.08 | 12.24 | 12.24 | 185,527 |
| 07 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 92,600 |
| 05 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Mar 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 26,338 |
| 03 Mar 2024 | 11.82 | 12.38 | 11.70 | 12.38 | 12.38 | 13,554 |
| 29 Feb 2024 | 12.00 | 12.18 | 11.02 | 12.18 | 12.18 | 49,475 |
| 28 Feb 2024 | 12.50 | 12.50 | 11.52 | 11.60 | 11.60 | 22,961 |
| 27 Feb 2024 | 12.20 | 12.70 | 12.00 | 12.70 | 12.70 | 23,270 |
| 26 Feb 2024 | 11.20 | 12.16 | 11.20 | 12.16 | 12.16 | 50,381 |
| 25 Feb 2024 | 10.60 | 11.18 | 10.60 | 11.10 | 11.10 | 51,495 |
| 21 Feb 2024 | 10.26 | 10.80 | 9.98 | 10.60 | 10.60 | 56,082 |
| 20 Feb 2024 | 10.80 | 10.80 | 10.48 | 10.60 | 10.60 | 26,578 |
| 19 Feb 2024 | 10.60 | 10.60 | 10.20 | 10.50 | 10.50 | 42,869 |
| 18 Feb 2024 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | 12,147 |
| 15 Feb 2024 | 10.40 | 10.40 | 9.72 | 10.40 | 10.40 | 17,319 |
| 14 Feb 2024 | 9.81 | 10.20 | 9.81 | 10.00 | 10.00 | 10,546 |
| 13 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 5,490 |
| 12 Feb 2024 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | 20,400 |
| 11 Feb 2024 | 9.73 | 10.40 | 9.72 | 10.00 | 10.00 | 29,377 |
| 08 Feb 2024 | 9.72 | 10.90 | 9.72 | 10.50 | 10.50 | 30,941 |
| 07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 06 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 05 Feb 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 25,027 |
| 04 Feb 2024 | 9.54 | 10.50 | 9.20 | 10.50 | 10.50 | 27,719 |
| 01 Feb 2024 | 10.00 | 10.40 | 9.55 | 9.55 | 9.55 | 9,077 |
| 31 Jan 2024 | 9.10 | 10.90 | 9.00 | 10.90 | 10.90 | 28,533 |
| 30 Jan 2024 | 9.40 | 10.28 | 9.40 | 9.40 | 9.40 | 13,835 |
| 29 Jan 2024 | 9.00 | 10.98 | 9.00 | 10.40 | 10.40 | 49,876 |
| 28 Jan 2024 | 9.00 | 9.49 | 8.91 | 9.49 | 9.49 | 10,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.