Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 54.00
-3.15 (-5.51%)
Dec 30, 2025, 3:15 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 57.05 | 58.50 | 57.05 | 57.15 | 57.15 | -0.44% | 86,249 |
| Dec 28, 2025 | 59.15 | 60.90 | 56.70 | 57.40 | 57.40 | -2.71% | 259,527 |
| Dec 25, 2025 | 58.30 | 59.00 | 57.00 | 59.00 | 59.00 | 0.85% | 78,585 |
| Dec 24, 2025 | 56.60 | 59.00 | 55.20 | 58.50 | 58.50 | 3.36% | 155,509 |
| Dec 23, 2025 | 56.95 | 57.80 | 56.20 | 56.60 | 56.60 | -0.70% | 62,575 |
| Dec 22, 2025 | 56.85 | 57.50 | 55.50 | 57.00 | 57.00 | -0.09% | 82,808 |
| Dec 21, 2025 | 56.25 | 57.70 | 56.25 | 57.05 | 57.05 | 1.06% | 47,240 |
| Dec 18, 2025 | 58.30 | 58.35 | 56.45 | 56.45 | 56.45 | -3.09% | 55,138 |
| Dec 17, 2025 | 55.65 | 58.35 | 55.45 | 58.25 | 58.25 | 4.30% | 104,804 |
| Dec 16, 2025 | 56.80 | 57.30 | 55.60 | 55.85 | 55.85 | -1.67% | 60,745 |
| Dec 15, 2025 | 56.00 | 56.80 | 55.60 | 56.80 | 56.80 | 0.89% | 38,219 |
| Dec 14, 2025 | 57.00 | 57.40 | 56.00 | 56.30 | 56.30 | -1.23% | 44,804 |
| Dec 11, 2025 | 57.95 | 57.95 | 56.50 | 57.00 | 57.00 | -1.30% | 38,853 |
| Dec 10, 2025 | 57.75 | 58.35 | 57.00 | 57.75 | 57.75 | - | 47,673 |
| Dec 9, 2025 | 58.40 | 58.40 | 56.30 | 57.75 | 57.75 | -0.35% | 108,944 |
| Dec 8, 2025 | 56.00 | 59.15 | 56.00 | 57.95 | 57.95 | 3.48% | 290,247 |
| Dec 7, 2025 | 54.40 | 56.20 | 54.40 | 56.00 | 56.00 | 2.10% | 109,657 |
| Dec 4, 2025 | 54.80 | 55.50 | 54.10 | 54.85 | 54.85 | 0.55% | 49,513 |
| Dec 3, 2025 | 54.10 | 54.80 | 53.65 | 54.55 | 54.55 | 1.02% | 26,153 |
| Dec 2, 2025 | 53.90 | 54.00 | 52.60 | 54.00 | 54.00 | - | 29,530 |
| Dec 1, 2025 | 52.50 | 54.00 | 52.05 | 54.00 | 54.00 | 2.47% | 45,159 |
| Nov 30, 2025 | 52.50 | 53.75 | 52.00 | 52.70 | 52.70 | -1.68% | 21,945 |
| Nov 27, 2025 | 52.95 | 54.00 | 52.85 | 53.60 | 53.60 | - | 28,162 |
| Nov 26, 2025 | 51.70 | 53.60 | 50.65 | 53.60 | 53.60 | 4.69% | 12,932 |
| Nov 25, 2025 | 52.00 | 52.15 | 51.05 | 51.20 | 51.20 | -1.82% | 13,222 |
| Nov 24, 2025 | 52.50 | 53.00 | 51.85 | 52.15 | 52.15 | -1.04% | 12,214 |
| Nov 23, 2025 | 53.45 | 53.45 | 52.50 | 52.70 | 52.70 | -1.40% | 13,889 |
| Nov 20, 2025 | 53.35 | 53.95 | 53.00 | 53.45 | 53.45 | -0.56% | 17,392 |
| Nov 19, 2025 | 54.65 | 54.65 | 53.35 | 53.75 | 53.75 | -0.65% | 11,397 |
| Nov 18, 2025 | 53.05 | 54.15 | 53.00 | 54.10 | 54.10 | 1.31% | 30,549 |
| Nov 17, 2025 | 53.10 | 53.40 | 52.50 | 53.40 | 53.40 | -0.56% | 27,238 |
| Nov 16, 2025 | 53.25 | 54.00 | 53.00 | 53.70 | 53.70 | -0.56% | 32,633 |
| Nov 13, 2025 | 53.00 | 54.80 | 53.00 | 54.00 | 54.00 | 1.89% | 53,066 |
| Nov 12, 2025 | 53.20 | 53.55 | 52.75 | 53.00 | 53.00 | - | 17,464 |
| Nov 11, 2025 | 53.95 | 54.05 | 53.00 | 53.00 | 53.00 | -1.76% | 27,358 |
| Nov 10, 2025 | 54.05 | 55.00 | 53.55 | 53.95 | 53.95 | -0.09% | 28,898 |
| Nov 9, 2025 | 55.00 | 55.10 | 53.35 | 54.00 | 54.00 | -1.82% | 27,424 |
| Nov 6, 2025 | 53.90 | 55.80 | 53.60 | 55.00 | 55.00 | 2.04% | 72,178 |
| Nov 5, 2025 | 52.95 | 54.45 | 52.35 | 53.90 | 53.90 | 1.70% | 61,054 |
| Nov 4, 2025 | 52.95 | 53.95 | 52.60 | 53.00 | 53.00 | - | 29,968 |
| Nov 3, 2025 | 53.20 | 53.50 | 52.40 | 53.00 | 53.00 | -0.93% | 27,445 |
| Nov 2, 2025 | 54.00 | 54.00 | 53.30 | 53.50 | 53.50 | -1.02% | 11,735 |
| Oct 30, 2025 | 54.70 | 54.85 | 54.00 | 54.05 | 54.05 | -0.73% | 32,246 |
| Oct 29, 2025 | 54.40 | 55.00 | 54.40 | 54.45 | 54.45 | 0.09% | 10,222 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.30 | 54.40 | 54.40 | -0.91% | 16,694 |
| Oct 27, 2025 | 54.10 | 56.20 | 54.00 | 54.90 | 54.90 | 1.10% | 53,435 |
| Oct 26, 2025 | 54.10 | 54.50 | 53.90 | 54.30 | 54.30 | 0.37% | 19,819 |
| Oct 23, 2025 | 53.25 | 54.20 | 53.25 | 54.10 | 54.10 | 0.56% | 10,938 |
| Oct 22, 2025 | 54.55 | 54.65 | 53.60 | 53.80 | 53.80 | -0.65% | 23,166 |
| Oct 21, 2025 | 55.45 | 55.45 | 54.15 | 54.15 | 54.15 | -2.34% | 18,724 |