Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 61.70
-0.45 (-0.72%)
Oct 20, 2026, 10:13 AM AST
Naqi Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 61.85 | 61.85 | 61.55 | 61.70 | 61.70 | -0.72% | 6,838 |
| Oct 19, 2026 | 61.25 | 62.15 | 60.65 | 62.15 | 62.15 | 0.89% | 35,504 |
| Oct 18, 2026 | 59.50 | 61.85 | 59.50 | 61.60 | 61.60 | 3.53% | 49,648 |
| Oct 15, 2026 | 59.50 | 59.50 | 57.75 | 59.50 | 59.50 | 1.36% | 31,418 |
| Oct 14, 2026 | 60.90 | 60.90 | 58.70 | 58.70 | 58.70 | -3.77% | 40,163 |
| Oct 13, 2026 | 59.50 | 61.40 | 59.50 | 61.00 | 61.00 | 2.43% | 24,074 |
| Oct 12, 2026 | 60.60 | 61.30 | 59.50 | 59.55 | 59.55 | -1.73% | 35,691 |
| Oct 11, 2026 | 60.50 | 62.00 | 60.50 | 60.60 | 60.60 | -2.81% | 28,067 |
| Oct 8, 2026 | 62.35 | 62.35 | 61.00 | 62.35 | 62.35 | - | 43,126 |
| Oct 7, 2026 | 61.80 | 62.80 | 61.70 | 62.35 | 62.35 | 0.89% | 37,983 |
| Oct 6, 2026 | 61.95 | 61.95 | 61.20 | 61.80 | 61.80 | 0.49% | 14,273 |
| Oct 5, 2026 | 62.00 | 62.30 | 60.30 | 61.50 | 61.50 | -0.49% | 54,666 |
| Oct 4, 2026 | 60.90 | 62.00 | 60.80 | 61.80 | 61.80 | 1.48% | 86,519 |
| Oct 1, 2026 | 60.35 | 61.00 | 59.20 | 60.90 | 60.90 | 1.50% | 55,466 |
| Sep 30, 2026 | 60.00 | 61.00 | 59.95 | 60.00 | 60.00 | - | 54,935 |
| Sep 29, 2026 | 60.60 | 60.60 | 59.65 | 60.00 | 60.00 | -0.99% | 25,592 |
| Sep 28, 2026 | 60.60 | 61.20 | 59.65 | 60.60 | 60.60 | 0.75% | 69,531 |
| Sep 27, 2026 | 59.60 | 60.50 | 58.65 | 60.15 | 60.15 | 0.92% | 63,612 |
| Sep 24, 2026 | 59.45 | 60.55 | 58.90 | 59.60 | 59.60 | 0.51% | 47,579 |
| Sep 22, 2026 | 58.50 | 60.10 | 58.50 | 59.30 | 59.30 | 0.76% | 43,250 |
| Sep 21, 2026 | 59.40 | 59.80 | 58.55 | 58.85 | 58.85 | -0.08% | 35,187 |
| Sep 20, 2026 | 57.50 | 58.90 | 57.50 | 58.90 | 58.90 | 0.94% | 49,700 |
| Sep 17, 2026 | 58.00 | 58.95 | 57.95 | 58.35 | 58.35 | 0.60% | 17,317 |
| Sep 16, 2026 | 57.55 | 58.45 | 57.55 | 58.00 | 58.00 | 0.26% | 8,560 |
| Sep 15, 2026 | 58.00 | 58.50 | 57.30 | 57.85 | 57.85 | -0.43% | 17,448 |
| Sep 14, 2026 | 59.05 | 59.05 | 58.10 | 58.10 | 58.10 | -1.61% | 11,702 |
| Sep 13, 2026 | 58.80 | 59.20 | 58.15 | 59.05 | 59.05 | 0.34% | 26,804 |
| Sep 10, 2026 | 60.00 | 60.05 | 58.85 | 58.85 | 58.85 | -2.24% | 33,351 |
| Sep 9, 2026 | 59.90 | 61.00 | 59.80 | 60.20 | 60.20 | 0.33% | 93,081 |
| Sep 8, 2026 | 59.90 | 60.65 | 59.50 | 60.00 | 60.00 | 0.33% | 110,060 |
| Sep 7, 2026 | 57.00 | 59.80 | 56.95 | 59.80 | 59.80 | 5.00% | 186,391 |
| Sep 6, 2026 | 56.05 | 57.80 | 56.00 | 56.95 | 56.95 | 1.52% | 43,423 |
| Sep 3, 2026 | 56.60 | 56.65 | 55.90 | 56.10 | 56.10 | -0.71% | 11,126 |
| Sep 2, 2026 | 56.75 | 56.75 | 56.00 | 56.50 | 56.50 | - | 14,033 |
| Sep 1, 2026 | 55.90 | 57.00 | 55.90 | 56.50 | 56.50 | 0.27% | 29,943 |
| Aug 31, 2026 | 56.10 | 56.35 | 55.65 | 56.35 | 56.35 | - | 16,910 |
| Aug 30, 2026 | 56.60 | 56.80 | 55.80 | 56.35 | 56.35 | - | 19,142 |
| Aug 27, 2026 | 56.05 | 56.35 | 55.90 | 56.35 | 56.35 | 0.54% | 12,190 |
| Aug 26, 2026 | 56.30 | 56.50 | 56.00 | 56.05 | 56.05 | -0.44% | 10,938 |
| Aug 25, 2026 | 56.25 | 56.90 | 56.00 | 56.30 | 56.30 | -0.27% | 9,551 |
| Aug 24, 2026 | 56.30 | 56.85 | 56.10 | 56.45 | 56.45 | 0.27% | 23,341 |
| Aug 23, 2026 | 56.25 | 56.60 | 56.10 | 56.30 | 56.30 | 0.09% | 9,749 |
| Aug 20, 2026 | 56.35 | 56.35 | 56.00 | 56.25 | 56.25 | - | 4,964 |
| Aug 19, 2026 | 55.65 | 56.40 | 55.40 | 56.25 | 56.25 | 0.99% | 14,923 |
| Aug 18, 2026 | 56.70 | 56.70 | 55.60 | 55.70 | 55.70 | -1.59% | 24,704 |
| Aug 17, 2026 | 56.70 | 57.60 | 56.15 | 56.60 | 56.60 | -0.35% | 32,499 |
| Aug 16, 2026 | 56.95 | 57.25 | 56.40 | 56.80 | 56.80 | -0.26% | 34,736 |
| Aug 13, 2026 | 57.20 | 57.25 | 56.40 | 56.95 | 56.95 | -0.44% | 24,448 |
| Aug 12, 2026 | 57.15 | 57.30 | 56.60 | 57.20 | 57.20 | 0.09% | 18,831 |
| Aug 11, 2026 | 56.60 | 57.15 | 56.20 | 57.15 | 57.15 | 0.88% | 19,840 |