Saudi - Delayed Quote
SAR
Nahdi Medical Company (4164.SR)
90.90
-0.30
(-0.33%)
At close: 3:16:39 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
90.20
91.20
89.40
90.90
90.90
188,814
Oct 29, 2026
90.95
92.25
89.75
91.20
91.20
246,123
Oct 28, 2026
84.60
91.15
84.55
91.00
91.00
552,486
Oct 27, 2026
87.15
89.45
82.90
82.90
82.90
402,863
Oct 26, 2026
82.00
87.25
82.00
87.10
87.10
233,836
Oct 25, 2026
85.00
85.45
81.10
82.00
82.00
205,907
Oct 22, 2026
87.65
87.70
84.90
85.40
85.40
116,341
Oct 21, 2026
87.90
88.20
87.25
87.60
87.60
41,348
Oct 20, 2026
88.70
88.70
87.00
87.85
87.85
44,414
Oct 19, 2026
89.15
89.30
88.00
88.25
88.25
55,457
Oct 18, 2026
87.25
89.25
87.25
89.10
89.10
58,232
Oct 15, 2026
86.65
87.25
86.10
87.25
87.25
51,127
Oct 14, 2026
89.70
89.70
86.30
86.60
86.60
139,865
Oct 13, 2026
89.55
89.65
88.75
89.45
89.45
78,334
Oct 12, 2026
90.70
90.95
89.15
89.50
89.50
101,193
Oct 11, 2026
90.25
91.60
89.90
91.60
91.60
54,637
Oct 8, 2026
91.45
91.50
90.50
90.90
90.90
40,329
Oct 7, 2026
91.40
91.60
91.25
91.50
91.50
28,578
Oct 6, 2026
90.55
91.50
90.45
91.20
91.20
48,174
Oct 5, 2026
90.80
90.80
90.00
90.25
90.25
64,613
Oct 4, 2026
91.10
91.80
90.70
90.80
90.80
57,236
Oct 1, 2026
91.05
91.40
90.95
91.10
91.10
50,543
Sep 30, 2026
91.00
91.45
91.00
91.00
91.00
50,204
Sep 29, 2026
91.20
91.30
90.75
90.95
90.95
40,874
Sep 28, 2026
91.55
92.05
91.00
91.20
91.20
258,450
Sep 27, 2026
91.40
91.85
91.00
91.55
91.55
30,393
Sep 24, 2026
91.05
91.60
91.00
91.45
91.45
38,594
Sep 22, 2026
91.05
91.80
90.75
91.15
91.15
71,373
Sep 21, 2026
90.50
92.70
90.50
92.70
92.70
88,354
Sep 20, 2026
90.70
90.85
89.90
90.55
90.55
79,424
Sep 17, 2026
90.80
93.00
90.70
90.70
90.70
203,490
Sep 16, 2026
90.30
91.10
90.30
90.85
90.85
58,002
Sep 15, 2026
90.60
90.85
90.25
90.30
90.30
131,152
Sep 14, 2026
91.20
91.20
90.40
90.60
90.60
62,648
Sep 13, 2026
91.00
91.55
90.70
91.20
91.20
95,891
Sep 10, 2026
92.50
92.65
91.45
91.65
91.65
143,607
Sep 9, 2026
92.20
93.05
91.75
92.90
92.90
173,363
Sep 8, 2026
92.10
92.90
92.00
92.90
92.90
161,636
Sep 7, 2026
92.55
92.75
92.10
92.10
92.10
38,032
Sep 6, 2026
92.65
92.70
91.60
91.70
91.70
159,027
Sep 3, 2026
92.65
92.70
91.60
91.70
91.70
159,027
Sep 2, 2026
92.70
92.70
92.20
92.60
92.60
127,701
Sep 1, 2026
93.25
93.25
92.60
92.70
92.70
49,355
Aug 31, 2026
93.40
93.40
92.45
92.45
92.45
122,320
Aug 30, 2026
93.90
94.85
93.15
93.25
93.25
189,816
Aug 27, 2026
94.80
94.80
93.85
93.90
93.90
86,436
Aug 26, 2026
93.90
94.80
93.70
94.25
94.25
214,414
Aug 25, 2026
93.95
94.40
93.80
93.80
93.80
110,915
Aug 24, 2026
93.45
94.00
93.40
93.75
93.75
150,174
Aug 23, 2026
93.60
94.10
93.05
93.45
93.45
139,816
Aug 20, 2026
93.05
93.90
93.05
93.60
93.60
110,232
Aug 19, 2026
93.15
93.95
92.95
93.00
93.00
87,903
Aug 18, 2026
92.90
93.90
92.80
92.95
92.95
111,133
Aug 17, 2026
93.05
94.00
92.60
93.00
93.00
141,081
Aug 16, 2026
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 16, 2026
95.50
95.50
95.50
95.50
95.50
-
Aug 13, 2026
96.20
96.70
95.25
95.50
92.90
194,384
Aug 12, 2026
96.00
96.25
95.65
96.25
93.63
136,022
Aug 11, 2026
96.30
96.45
95.45
96.25
93.63
93,207
Aug 10, 2026
95.30
96.60
95.05
96.30
93.68
182,470
Aug 9, 2026
95.20
96.25
94.75
95.45
92.85
151,856
Aug 6, 2026
95.90
96.20
94.90
95.20
92.61
129,694
Aug 5, 2026
95.55
96.45
95.35
95.90
93.29
72,278
Aug 4, 2026
96.00
96.10
95.20
95.55
92.95
186,520
Aug 3, 2026
96.00
96.90
95.55
96.00
93.39
113,375
Aug 2, 2026
95.00
96.70
95.00
96.00
93.39
128,690
Jul 30, 2026
94.90
96.45
94.60
95.05
92.46
140,697
Jul 29, 2026
92.90
95.10
91.10
94.70
92.12
273,149
Jul 28, 2026
93.85
94.85
93.35
94.00
91.44
101,679
Jul 27, 2026
93.05
93.75
92.50
93.20
90.66
188,622
Jul 26, 2026
92.50
93.15
91.15
93.00
90.47
214,011
Jul 23, 2026
92.50
92.50
90.80
91.15
88.67
79,766
Jul 22, 2026
91.20
91.45
90.55
91.30
88.81
177,684
Jul 21, 2026
90.15
91.85
90.00
91.20
88.72
138,056
Jul 20, 2026
90.30
90.30
89.75
90.00
87.55
97,540
Jul 19, 2026
91.10
91.10
90.15
90.35
87.89
70,248
Jul 16, 2026
90.95
91.30
90.75
90.95
88.47
83,906
Jul 15, 2026
91.35
91.55
90.65
91.05
88.57
138,541
Jul 14, 2026
92.00
92.05
91.35
91.35
88.86
112,029
Jul 13, 2026
92.00
92.30
91.55
92.10
89.59
62,981
Jul 12, 2026
91.90
92.40
91.80
92.00
89.50
60,932
Jul 9, 2026
92.80
92.80
91.90
91.90
89.40
143,292
Jul 8, 2026
94.15
94.30
92.70
92.85
90.32
125,650
Jul 7, 2026
94.05
94.40
93.85
94.15
91.59
39,228
Jul 6, 2026
94.20
94.20
93.80
93.80
91.25
56,564
Jul 5, 2026
93.50
94.40
93.50
94.00
91.44
44,833
Jul 2, 2026
93.70
93.85
93.30
93.70
91.15
49,829
Jul 1, 2026
93.40
94.00
93.35
93.70
91.15
83,289
Jun 30, 2026
93.25
93.60
93.00
93.00
90.47
106,856
Jun 29, 2026
93.95
94.00
93.15
93.25
90.71
124,288
Jun 28, 2026
94.00
94.25
93.95
94.00
91.44
74,781
Jun 25, 2026
95.00
95.00
94.05
94.05
91.49
72,198
Jun 24, 2026
95.25
95.40
94.70
94.70
92.12
40,887
Jun 23, 2026
95.70
95.70
94.50
95.25
92.66
78,515
Jun 22, 2026
95.90
96.15
95.60
95.70
93.09
73,469
Jun 21, 2026
95.50
96.10
95.40
95.90
93.29
39,473
Jun 18, 2026
96.75
96.80
95.50
95.50
92.90
163,508
Jun 17, 2026
97.90
97.90
96.50
96.70
94.07
74,427
Jun 16, 2026
95.70
97.50
95.50
97.30
94.65
171,476
Jun 15, 2026
95.95
95.95
95.25
95.40
92.80
98,715
Jun 14, 2026
95.00
96.00
94.95
95.50
92.90
104,581
Jun 11, 2026
95.35
95.35
94.15
94.20
91.64
173,263
Jun 10, 2026
95.90
96.25
95.35
95.35
92.75
91,693
Jun 9, 2026
94.80
96.50
94.80
95.50
92.90
148,621
Jun 8, 2026
95.60
95.75
94.60
94.80
92.22
149,700
Jun 7, 2026
96.45
96.70
95.10
95.80
93.19
89,782
Jun 4, 2026
97.10
97.10
96.40
96.45
93.82
52,277
Jun 3, 2026
96.90
97.10
96.55
97.10
94.46
46,307
Jun 2, 2026
96.50
96.85
96.50
96.85
94.21
80,207
Jun 1, 2026
98.25
98.25
96.50
96.50
93.87
198,991
May 31, 2026
98.10
98.50
97.75
98.25
95.58
83,770
May 21, 2026
97.70
98.45
96.95
98.45
95.77
157,479
May 20, 2026
98.55
98.85
97.25
97.40
94.75
185,627
May 19, 2026
98.10
98.80
98.00
98.50
95.82
48,817
May 18, 2026
98.10
98.35
96.80
98.00
95.33
105,038
May 17, 2026
98.75
98.75
97.85
98.10
95.43
71,899
May 14, 2026
98.50
99.00
98.20
98.60
95.92
125,049
May 13, 2026
98.70
99.00
97.80
98.45
95.77
236,671
May 12, 2026
100.20
100.40
98.70
98.70
96.01
136,381
May 11, 2026
102.60
102.70
99.60
99.80
97.08
320,297
May 10, 2026
103.80
103.80
102.00
102.60
99.81
53,956
May 7, 2026
102.00
102.00
100.80
101.50
98.74
70,368
May 6, 2026
103.00
103.40
100.20
101.70
98.93
222,636
May 5, 2026
102.80
103.40
102.40
103.00
100.20
45,576
May 4, 2026
103.90
103.90
103.90
103.90
101.07
-
May 3, 2026
105.00
105.00
103.80
103.90
101.07
75,163
Apr 30, 2026
106.30
106.80
104.90
105.00
102.14
121,094
Apr 29, 2026
105.30
107.20
104.20
107.00
104.09
138,839
Apr 28, 2026
105.50
105.60
104.00
105.40
102.53
59,897
Apr 27, 2026
104.30
105.50
103.30
105.50
102.63
114,113
Apr 26, 2026
102.70
104.60
102.70
103.90
101.07
59,250
Apr 23, 2026
103.40
104.60
102.50
102.50
99.71
95,723
Apr 22, 2026
105.90
106.10
102.50
103.40
100.58
191,630
Apr 21, 2026
106.40
107.40
105.80
105.90
103.02
104,098
Apr 20, 2026
108.00
108.30
106.40
106.60
103.70
90,619
Apr 19, 2026
107.70
108.80
107.00
108.00
105.06
66,523
Apr 16, 2026
109.20
109.70
107.70
107.70
104.77
128,978
Apr 15, 2026
107.50
110.00
107.50
109.20
106.23
233,439
Apr 14, 2026
108.80
109.50
108.00
108.30
105.35
165,932
Apr 13, 2026
105.00
108.70
105.00
108.70
105.74
337,394
Apr 12, 2026
105.00
105.80
104.40
104.70
101.85
68,260
Apr 9, 2026
105.90
105.90
104.20
105.00
102.14
117,349
Apr 8, 2026
105.10
106.00
104.60
106.00
103.11
85,452
Apr 7, 2026
106.00
106.00
102.00
104.00
101.17
110,151
Apr 6, 2026
104.80
105.90
104.60
104.70
101.85
58,256
Apr 5, 2026
105.80
105.80
104.50
105.00
102.14
90,450
Apr 2, 2026
106.00
106.10
104.90
105.80
102.92
129,200
Apr 1, 2026
105.00
106.30
104.70
105.90
103.02
189,367
Mar 31, 2026
104.00
105.40
103.90
105.10
102.24
148,284
Mar 30, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
108.00
108.60
107.00
107.50
104.57
314,209
Mar 29, 2026
108.00
108.60
107.00
107.50
101.65
314,209
Mar 26, 2026
104.20
106.50
104.00
105.70
99.95
212,246
Mar 25, 2026
102.10
104.50
102.10
104.00
98.35
190,997
Mar 24, 2026
103.50
104.40
100.20
102.00
96.45
260,372
Mar 16, 2026
105.00
105.50
102.40
103.60
97.97
333,640
Mar 15, 2026
107.80
107.90
104.10
105.00
99.29
88,232
Mar 12, 2026
107.00
108.00
106.20
106.50
100.71
134,284
Mar 11, 2026
106.00
107.60
105.90
107.00
101.18
131,048
Mar 10, 2026
104.00
106.80
104.00
105.90
100.14
247,095
Mar 9, 2026
102.20
104.90
101.00
103.20
97.59
754,555
Mar 8, 2026
97.95
102.20
97.95
102.20
96.64
114,230
Mar 5, 2026
98.90
99.70
97.60
97.90
92.58
137,139
Mar 4, 2026
95.10
98.00
95.10
98.00
92.67
130,999
Mar 3, 2026
94.40
95.50
93.15
95.15
89.98
105,823
Mar 2, 2026
97.00
98.00
95.05
95.10
89.93
211,366
Mar 1, 2026
92.00
98.50
91.50
97.00
91.73
91,010
Feb 26, 2026
96.00
99.50
95.35
99.50
94.09
1,394,974
Feb 25, 2026
96.10
96.85
95.10
96.00
90.78
96,544
Feb 24, 2026
95.00
97.00
95.00
96.10
90.87
131,818
Feb 23, 2026
96.20
96.65
94.65
96.65
91.39
150,844
Feb 19, 2026
99.35
99.35
95.50
96.15
90.92
104,554
Feb 18, 2026
98.40
99.50
97.00
99.35
93.95
56,498
Feb 17, 2026
99.40
99.50
98.00
98.55
93.19
99,883
Feb 16, 2026
100.90
101.10
98.75
99.20
93.81
154,113
Feb 15, 2026
99.00
101.00
98.85
100.90
95.41
88,437
Feb 12, 2026
99.20
99.90
98.40
99.55
94.14
232,858
Feb 11, 2026
100.60
101.10
99.00
99.65
94.23
111,304
Feb 10, 2026
100.70
101.00
100.10
100.60
95.13
120,645
Feb 9, 2026
100.70
101.20
99.90
100.70
95.22
125,613
Feb 8, 2026
101.50
102.00
100.40
100.70
95.22
101,432
Feb 5, 2026
100.80
101.90
100.20
100.90
95.41
247,391
Feb 4, 2026
99.90
101.60
99.90
100.80
95.32
197,993
Feb 3, 2026
101.90
102.30
99.80
99.90
94.47
263,833
Feb 2, 2026
98.40
102.20
97.45
101.90
96.36
352,120
Feb 1, 2026
98.65
100.20
97.00
98.30
92.96
224,457
Jan 29, 2026
98.80
100.70
98.00
98.55
93.19
448,284
Jan 28, 2026
95.30
98.95
95.20
98.70
93.33
568,150
Jan 27, 2026
93.65
95.65
93.65
95.10
89.93
451,976
Jan 26, 2026
94.80
94.85
93.55
93.65
88.56
229,779
Jan 25, 2026
93.70
94.60
93.50
94.35
89.22
144,421
Jan 22, 2026
92.40
93.40
92.10
93.20
88.13
256,997
Jan 21, 2026
91.15
92.20
91.00
92.00
87.00
245,610
Jan 20, 2026
91.50
92.20
91.05
91.15
86.19
204,934
Jan 19, 2026
93.90
93.90
91.20
91.50
86.52
298,534
Jan 18, 2026
92.80
93.90
92.05
93.75
88.65
76,019
Jan 15, 2026
92.85
94.00
91.80
91.85
86.86
196,134
Jan 14, 2026
94.50
94.80
92.60
92.85
87.80
218,176
Jan 13, 2026
93.55
94.30
92.80
93.75
88.65
342,093
Jan 12, 2026
93.30
94.40
92.65
93.95
88.84
190,379
Jan 11, 2026
92.25
93.45
92.25
92.90
87.85
122,181
Jan 8, 2026
93.30
93.50
91.80
92.10
87.09
211,695
Jan 7, 2026
93.50
94.70
92.10
93.30
88.23
223,545
Jan 6, 2026
92.50
93.10
91.15
91.20
86.24
198,677
Jan 5, 2026
95.00
95.05
91.30
92.30
87.28
253,105
Jan 4, 2026
96.00
96.15
94.50
94.80
89.65
72,787
Jan 1, 2026
95.00
97.20
95.00
96.45
91.21
66,051
Dec 31, 2025
92.25
95.10
92.25
95.00
89.83
128,037
Dec 30, 2025
94.70
94.70
91.90
92.20
87.19
213,131
Dec 29, 2025
93.75
94.95
93.70
94.60
89.46
103,584
Dec 28, 2025
95.70
95.70
93.65
93.65
88.56
97,006
Dec 25, 2025
96.40
96.40
94.90
95.50
90.31
53,690
Dec 24, 2025
96.00
96.05
94.70
95.00
89.83
126,481
Dec 23, 2025
96.05
96.45
95.70
95.75
90.54
121,257
Dec 22, 2025
96.20
96.40
95.20
95.85
90.64
136,243
Dec 21, 2025
95.60
97.60
95.50
96.10
90.87
133,819
Dec 18, 2025
96.00
96.45
95.15
95.20
90.02
710,210
Dec 17, 2025
96.20
96.70
95.15
95.45
90.26
216,356
Dec 16, 2025
99.50
100.00
96.20
96.20
90.97
367,579
Dec 15, 2025
98.25
99.25
97.10
99.25
93.85
138,950
Dec 14, 2025
98.55
98.85
97.90
98.85
93.48
107,316
Dec 11, 2025
100.20
100.20
97.85
98.50
93.14
366,697
Dec 10, 2025
99.65
100.20
99.45
99.80
94.37
128,299
Dec 9, 2025
100.60
100.60
98.60
99.30
93.90
238,304
Dec 8, 2025
102.00
102.20
99.30
99.75
94.33
204,126
Dec 7, 2025
100.90
102.90
100.90
102.90
97.31
151,565
Dec 4, 2025
96.80
101.70
96.75
100.30
94.85
351,897
Dec 3, 2025
97.00
97.25
95.60
96.30
91.06
342,041
Dec 2, 2025
98.85
100.00
97.00
97.00
91.73
318,756
Dec 1, 2025
99.25
99.60
98.20
98.85
93.48
315,210
Nov 30, 2025
100.00
100.30
99.15
99.15
93.76
119,234
Nov 27, 2025
99.80
101.00
99.20
99.35
93.95
182,892
Nov 26, 2025
101.40
101.90
99.00
99.00
93.62
448,179
Nov 25, 2025
102.00
104.50
100.60
100.60
95.13
698,841
Nov 24, 2025
108.50
108.70
100.50
100.50
95.04
4,429,218
Nov 23, 2025
108.60
109.70
108.50
109.00
103.07
39,934
Nov 20, 2025
108.50
109.90
108.50
108.50
102.60
243,014
Nov 19, 2025
108.80
109.90
108.30
108.50
102.60
203,846
Nov 18, 2025
108.70
109.60
108.10
108.80
102.88
160,881
Nov 17, 2025
108.60
109.40
108.20
108.70
102.79
144,664
Nov 16, 2025
108.00
109.40
108.00
108.70
102.79
48,313
Nov 13, 2025
108.30
109.90
108.10
108.70
102.79
576,148
Nov 12, 2025
108.00
109.30
107.70
108.00
102.13
214,935
Nov 11, 2025
110.80
111.20
107.50
107.50
101.65
319,126
Nov 10, 2025
112.00
112.00
110.40
110.40
104.40
137,228
Nov 9, 2025
111.30
112.00
110.00
112.00
105.91
121,239
Nov 6, 2025
113.10
113.70
112.00
112.00
105.91
175,986
Nov 5, 2025
114.50
114.60
113.00
113.00
106.86
97,479
Nov 4, 2025
115.90
116.00
114.40
115.00
108.75
100,558
Nov 3, 2025
116.20
116.70
115.20
115.30
109.03
90,646
Nov 2, 2025
116.00
116.80
115.80
116.10
109.79
42,274
