Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 50.50
0.00 (0.00%)
Sep 4, 2025, 3:13 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 50.50 | 50.75 | 50.35 | 50.50 | 50.50 | - | 5,244 |
| Sep 3, 2025 | 50.05 | 51.30 | 50.05 | 50.50 | 50.50 | 0.90% | 16,927 |
| Sep 2, 2025 | 50.65 | 50.95 | 50.05 | 50.05 | 50.05 | -0.99% | 15,594 |
| Sep 1, 2025 | 50.50 | 51.30 | 50.35 | 50.55 | 50.55 | -1.84% | 22,583 |
| Aug 31, 2025 | 51.95 | 52.15 | 50.75 | 51.50 | 51.50 | 0.29% | 26,823 |
| Aug 28, 2025 | 50.65 | 52.40 | 50.65 | 51.35 | 51.35 | 1.48% | 98,497 |
| Aug 27, 2025 | 51.00 | 51.55 | 50.50 | 50.60 | 50.60 | -1.36% | 14,576 |
| Aug 26, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 0.59% | 8,807 |
| Aug 25, 2025 | 51.35 | 51.90 | 50.60 | 51.00 | 51.00 | -1.16% | 26,014 |
| Aug 24, 2025 | 51.45 | 52.15 | 51.45 | 51.60 | 51.60 | 0.68% | 30,295 |
| Aug 21, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 51.25 | -2.29% | 18,354 |
| Aug 20, 2025 | 51.20 | 52.45 | 51.15 | 52.45 | 52.45 | 1.84% | 20,340 |
| Aug 19, 2025 | 51.75 | 51.85 | 50.50 | 51.50 | 51.50 | 0.39% | 24,333 |
| Aug 18, 2025 | 51.40 | 51.45 | 50.70 | 51.30 | 51.30 | -0.19% | 23,481 |
| Aug 17, 2025 | 51.00 | 51.90 | 51.00 | 51.40 | 51.40 | 0.69% | 20,094 |
| Aug 14, 2025 | 51.00 | 52.90 | 51.00 | 51.05 | 51.05 | 0.10% | 57,253 |
| Aug 13, 2025 | 50.90 | 51.35 | 50.30 | 51.00 | 51.00 | 1.59% | 39,442 |
| Aug 12, 2025 | 49.56 | 52.65 | 49.40 | 50.20 | 50.20 | 1.29% | 111,638 |
| Aug 11, 2025 | 50.05 | 50.30 | 49.54 | 49.56 | 49.56 | -0.88% | 26,135 |
| Aug 10, 2025 | 50.25 | 50.45 | 49.90 | 50.00 | 50.00 | -0.50% | 28,263 |
| Aug 7, 2025 | 49.90 | 50.35 | 49.58 | 50.25 | 50.25 | 0.70% | 13,631 |
| Aug 6, 2025 | 49.70 | 49.96 | 49.50 | 49.90 | 49.90 | 0.36% | 13,171 |
| Aug 5, 2025 | 49.78 | 50.55 | 49.56 | 49.72 | 49.72 | -0.12% | 46,051 |
| Aug 4, 2025 | 49.30 | 49.90 | 49.06 | 49.78 | 49.78 | 0.97% | 50,087 |
| Aug 3, 2025 | 49.78 | 49.94 | 49.26 | 49.30 | 49.30 | -0.92% | 21,302 |
| Jul 31, 2025 | 50.05 | 50.05 | 49.74 | 49.76 | 49.76 | -0.48% | 19,700 |
| Jul 30, 2025 | 50.25 | 50.30 | 49.88 | 50.00 | 50.00 | -0.10% | 33,659 |
| Jul 29, 2025 | 50.00 | 50.25 | 49.70 | 50.05 | 50.05 | 0.10% | 19,162 |
| Jul 28, 2025 | 51.25 | 51.25 | 49.94 | 50.00 | 50.00 | -2.34% | 42,954 |
| Jul 27, 2025 | 51.20 | 51.70 | 50.90 | 51.20 | 51.20 | - | 10,653 |
| Jul 24, 2025 | 51.35 | 51.80 | 50.80 | 51.20 | 51.20 | -0.29% | 12,573 |
| Jul 23, 2025 | 50.80 | 51.90 | 50.65 | 51.35 | 51.35 | 0.79% | 14,667 |
| Jul 22, 2025 | 51.70 | 51.90 | 50.55 | 50.95 | 50.95 | -1.45% | 13,106 |
| Jul 21, 2025 | 51.65 | 51.85 | 51.20 | 51.70 | 51.70 | 0.10% | 13,442 |
| Jul 20, 2025 | 51.80 | 52.45 | 51.50 | 51.65 | 51.65 | -0.29% | 20,584 |
| Jul 17, 2025 | 52.20 | 52.90 | 51.70 | 51.80 | 51.80 | -0.29% | 26,361 |
| Jul 16, 2025 | 52.75 | 53.15 | 51.95 | 51.95 | 51.95 | -1.70% | 27,779 |
| Jul 15, 2025 | 53.20 | 53.50 | 52.70 | 52.85 | 52.85 | -0.56% | 13,483 |
| Jul 14, 2025 | 54.00 | 54.05 | 53.15 | 53.15 | 53.15 | -1.94% | 20,535 |
| Jul 13, 2025 | 54.40 | 54.85 | 54.05 | 54.20 | 54.20 | -0.37% | 21,729 |
| Jul 10, 2025 | 54.60 | 54.60 | 54.20 | 54.40 | 54.40 | -0.27% | 12,064 |
| Jul 9, 2025 | 54.40 | 54.55 | 53.85 | 54.55 | 54.55 | 0.28% | 24,366 |
| Jul 8, 2025 | 54.60 | 54.60 | 54.20 | 54.40 | 54.40 | -0.55% | 19,725 |
| Jul 7, 2025 | 55.00 | 55.50 | 54.40 | 54.70 | 54.70 | -0.36% | 36,198 |
| Jul 6, 2025 | 54.60 | 55.00 | 54.30 | 54.90 | 54.90 | 0.55% | 17,887 |
| Jul 3, 2025 | 55.05 | 55.05 | 54.50 | 54.60 | 54.60 | -0.82% | 18,010 |
| Jul 2, 2025 | 54.20 | 55.80 | 54.10 | 55.05 | 55.05 | 1.66% | 68,749 |
| Jul 1, 2025 | 54.30 | 54.30 | 53.55 | 54.15 | 54.15 | 0.56% | 29,298 |
| Jun 30, 2025 | 53.80 | 54.30 | 53.80 | 53.85 | 53.85 | -0.65% | 20,881 |
| Jun 29, 2025 | 53.50 | 55.00 | 53.50 | 54.20 | 54.20 | 1.31% | 25,109 |