Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 58.45
+1.45 (2.54%)
Jul 23, 2026, 3:10 PM AST
Naqi Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 57.30 | 58.60 | 57.15 | 58.45 | 58.45 | 2.54% | 63,717 |
| Jul 22, 2026 | 56.15 | 57.00 | 55.90 | 57.00 | 57.00 | 1.06% | 11,966 |
| Jul 21, 2026 | 55.30 | 56.40 | 55.00 | 56.40 | 56.40 | 1.44% | 24,307 |
| Jul 20, 2026 | 55.40 | 56.50 | 55.00 | 55.60 | 55.60 | 0.36% | 17,132 |
| Jul 19, 2026 | 55.70 | 56.00 | 54.95 | 55.40 | 55.40 | -0.54% | 15,041 |
| Jul 16, 2026 | 55.90 | 56.60 | 55.40 | 55.70 | 55.70 | -0.45% | 20,942 |
| Jul 15, 2026 | 57.00 | 57.35 | 55.65 | 55.95 | 55.95 | -1.84% | 29,230 |
| Jul 14, 2026 | 58.00 | 58.60 | 56.65 | 57.00 | 57.00 | -1.72% | 32,474 |
| Jul 13, 2026 | 58.95 | 58.95 | 57.25 | 58.00 | 58.00 | -0.26% | 56,414 |
| Jul 12, 2026 | 57.20 | 58.75 | 56.60 | 58.15 | 58.15 | 1.66% | 88,540 |
| Jul 9, 2026 | 55.60 | 57.20 | 55.40 | 57.20 | 57.20 | 0.97% | 50,716 |
| Jul 8, 2026 | 55.30 | 56.65 | 54.90 | 56.65 | 56.65 | 2.07% | 43,916 |
| Jul 7, 2026 | 56.25 | 56.25 | 55.40 | 55.50 | 55.50 | -1.42% | 15,339 |
| Jul 6, 2026 | 57.00 | 57.40 | 55.90 | 56.30 | 56.30 | -1.23% | 48,990 |
| Jul 5, 2026 | 56.10 | 57.30 | 55.90 | 57.00 | 57.00 | 1.69% | 95,035 |
| Jul 2, 2026 | 55.95 | 56.40 | 55.50 | 56.05 | 56.05 | 0.09% | 47,848 |
| Jul 1, 2026 | 54.80 | 56.20 | 54.65 | 56.00 | 56.00 | 2.19% | 83,673 |
| Jun 30, 2026 | 54.00 | 55.20 | 53.80 | 54.80 | 54.80 | 1.29% | 74,519 |
| Jun 29, 2026 | 53.95 | 54.15 | 53.00 | 54.10 | 54.10 | 0.19% | 20,285 |
| Jun 28, 2026 | 54.25 | 54.25 | 53.55 | 54.00 | 54.00 | -0.18% | 28,262 |
| Jun 25, 2026 | 53.50 | 54.30 | 53.05 | 54.10 | 54.10 | 0.56% | 44,984 |
| Jun 24, 2026 | 52.20 | 53.85 | 52.20 | 53.80 | 53.80 | 1.61% | 41,850 |
| Jun 23, 2026 | 52.65 | 52.95 | 52.30 | 52.95 | 52.95 | -0.09% | 35,780 |
| Jun 22, 2026 | 53.25 | 53.25 | 52.50 | 53.00 | 53.00 | -0.47% | 47,417 |
| Jun 21, 2026 | 53.00 | 53.35 | 52.75 | 53.25 | 53.25 | 0.47% | 24,616 |
| Jun 18, 2026 | 52.95 | 53.00 | 52.70 | 53.00 | 53.00 | 0.09% | 11,018 |
| Jun 17, 2026 | 53.15 | 53.20 | 52.70 | 52.95 | 52.95 | -0.47% | 15,703 |
| Jun 16, 2026 | 53.45 | 53.50 | 52.85 | 53.20 | 53.20 | -0.47% | 11,755 |
| Jun 15, 2026 | 53.05 | 53.60 | 53.05 | 53.45 | 53.45 | 0.75% | 20,624 |
| Jun 14, 2026 | 52.80 | 53.70 | 52.65 | 53.05 | 53.05 | -0.93% | 25,850 |
| Jun 11, 2026 | 53.30 | 53.60 | 51.25 | 53.55 | 53.55 | 0.28% | 15,001 |
| Jun 10, 2026 | 53.80 | 53.90 | 53.10 | 53.40 | 53.40 | -0.65% | 20,368 |
| Jun 9, 2026 | 53.05 | 54.05 | 53.05 | 53.75 | 53.75 | 1.32% | 23,517 |
| Jun 8, 2026 | 52.55 | 53.70 | 52.10 | 53.05 | 53.05 | 0.86% | 27,414 |
| Jun 7, 2026 | 53.10 | 53.40 | 52.60 | 52.60 | 52.60 | -2.32% | 25,563 |
| Jun 4, 2026 | 53.25 | 53.95 | 53.25 | 53.85 | 53.85 | -0.28% | 22,253 |
| Jun 3, 2026 | 53.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | 51,020 |
| Jun 2, 2026 | 54.10 | 54.15 | 53.10 | 53.50 | 53.50 | -1.11% | 17,166 |
| Jun 1, 2026 | 53.80 | 54.10 | 53.60 | 54.10 | 54.10 | 0.56% | 29,142 |
| May 31, 2026 | 53.50 | 54.30 | 53.40 | 53.80 | 53.80 | 0.56% | 11,335 |
| May 21, 2026 | 52.75 | 53.60 | 52.25 | 53.50 | 53.50 | 1.81% | 34,099 |
| May 20, 2026 | 52.45 | 52.95 | 52.15 | 52.55 | 52.55 | -0.10% | 11,153 |
| May 19, 2026 | 52.60 | 52.90 | 52.25 | 52.60 | 52.60 | 0.10% | 8,899 |
| May 18, 2026 | 52.60 | 53.10 | 52.30 | 52.55 | 52.55 | -0.47% | 27,203 |
| May 17, 2026 | 54.20 | 54.50 | 52.80 | 52.80 | 52.80 | -2.76% | 29,849 |
| May 14, 2026 | 54.50 | 54.65 | 53.95 | 54.30 | 54.30 | -0.28% | 20,793 |
| May 13, 2026 | 54.15 | 54.60 | 53.30 | 54.45 | 54.45 | 0.28% | 23,765 |
| May 12, 2026 | 55.75 | 55.75 | 54.05 | 54.30 | 54.30 | -1.45% | 48,439 |
| May 11, 2026 | 54.10 | 55.10 | 53.70 | 55.10 | 55.10 | 1.75% | 60,218 |
| May 10, 2026 | 54.90 | 55.00 | 54.00 | 54.15 | 54.15 | -0.28% | 77,616 |