Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 54.30
+0.05 (0.09%)
Oct 2, 2025, 3:10 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 54.35 | 54.80 | 53.80 | 54.30 | 54.30 | 0.09% | 32,612 |
| Oct 1, 2025 | 53.90 | 54.40 | 53.50 | 54.25 | 54.25 | - | 33,187 |
| Sep 30, 2025 | 54.10 | 54.60 | 53.90 | 54.25 | 54.25 | -0.28% | 40,470 |
| Sep 29, 2025 | 54.00 | 54.50 | 53.75 | 54.40 | 54.40 | 0.65% | 47,652 |
| Sep 28, 2025 | 54.50 | 54.90 | 53.70 | 54.05 | 54.05 | -1.73% | 51,817 |
| Sep 25, 2025 | 55.50 | 56.20 | 54.00 | 55.00 | 55.00 | 0.36% | 184,837 |
| Sep 24, 2025 | 52.00 | 54.80 | 51.90 | 54.80 | 54.80 | 5.49% | 152,907 |
| Sep 22, 2025 | 52.20 | 52.30 | 51.80 | 51.95 | 51.95 | -0.48% | 19,646 |
| Sep 21, 2025 | 52.00 | 52.45 | 51.70 | 52.20 | 52.20 | 0.48% | 51,178 |
| Sep 18, 2025 | 51.95 | 52.00 | 51.10 | 51.95 | 51.95 | - | 29,227 |
| Sep 17, 2025 | 50.80 | 52.00 | 50.50 | 51.95 | 51.95 | 2.26% | 33,987 |
| Sep 16, 2025 | 49.80 | 50.80 | 49.80 | 50.80 | 50.80 | 1.20% | 11,946 |
| Sep 15, 2025 | 50.50 | 50.70 | 49.74 | 50.20 | 50.20 | -0.59% | 14,646 |
| Sep 14, 2025 | 50.00 | 50.70 | 49.12 | 50.50 | 50.50 | 1.00% | 28,168 |
| Sep 11, 2025 | 50.25 | 50.80 | 49.68 | 50.00 | 50.00 | - | 15,448 |
| Sep 10, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 17,460 |
| Sep 9, 2025 | 50.45 | 51.10 | 50.00 | 50.25 | 50.25 | -1.47% | 17,884 |
| Sep 8, 2025 | 50.60 | 51.10 | 50.10 | 51.00 | 51.00 | 0.39% | 19,161 |
| Sep 7, 2025 | 50.15 | 51.00 | 50.10 | 50.80 | 50.80 | 0.59% | 8,096 |
| 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 |