Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 56.10
-0.40 (-0.71%)
Sep 3, 2026, 3:19 PM AST
Naqi Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,315 |
| 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 |
| Aug 10, 2026 | 57.00 | 57.50 | 56.40 | 56.65 | 56.65 | -0.79% | 17,985 |
| Aug 9, 2026 | 57.25 | 57.60 | 56.65 | 57.10 | 57.10 | 0.26% | 45,653 |
| Aug 6, 2026 | 56.90 | 57.30 | 56.00 | 56.95 | 56.95 | 0.09% | 23,227 |
| Aug 5, 2026 | 57.50 | 57.50 | 56.35 | 56.90 | 56.90 | -0.18% | 16,359 |
| Aug 4, 2026 | 57.25 | 58.40 | 56.80 | 57.00 | 57.00 | 0.18% | 89,354 |
| Aug 3, 2026 | 56.35 | 57.45 | 56.00 | 56.90 | 56.90 | 0.98% | 30,183 |
| Aug 2, 2026 | 55.40 | 57.00 | 55.10 | 56.35 | 56.35 | 0.63% | 40,532 |
| Jul 30, 2026 | 57.20 | 57.55 | 56.50 | 57.00 | 56.00 | -0.26% | 39,709 |
| Jul 29, 2026 | 57.60 | 58.00 | 56.60 | 57.15 | 56.15 | -0.87% | 49,865 |
| Jul 28, 2026 | 58.50 | 58.50 | 57.45 | 57.65 | 56.64 | -1.28% | 26,029 |
| Jul 27, 2026 | 59.00 | 59.40 | 57.50 | 58.40 | 57.38 | -0.51% | 66,427 |
| Jul 26, 2026 | 58.40 | 58.70 | 57.50 | 58.70 | 57.67 | 0.43% | 38,238 |
| Jul 23, 2026 | 57.30 | 58.60 | 57.15 | 58.45 | 57.42 | 2.54% | 63,717 |
| Jul 22, 2026 | 56.15 | 57.00 | 55.90 | 57.00 | 56.00 | 1.06% | 11,966 |
| Jul 21, 2026 | 55.30 | 56.40 | 55.00 | 56.40 | 55.41 | 1.44% | 24,307 |
| Jul 20, 2026 | 55.40 | 56.50 | 55.00 | 55.60 | 54.62 | 0.36% | 17,132 |
| Jul 19, 2026 | 55.70 | 56.00 | 54.95 | 55.40 | 54.43 | -0.54% | 15,041 |
| Jul 16, 2026 | 55.90 | 56.60 | 55.40 | 55.70 | 54.72 | -0.45% | 20,942 |
| Jul 15, 2026 | 57.00 | 57.35 | 55.65 | 55.95 | 54.97 | -1.84% | 29,230 |
| Jul 14, 2026 | 58.00 | 58.60 | 56.65 | 57.00 | 56.00 | -1.72% | 32,474 |
| Jul 13, 2026 | 58.95 | 58.95 | 57.25 | 58.00 | 56.98 | -0.26% | 56,414 |
| Jul 12, 2026 | 57.20 | 58.75 | 56.60 | 58.15 | 57.13 | 1.66% | 88,540 |
| Jul 9, 2026 | 55.60 | 57.20 | 55.40 | 57.20 | 56.20 | 0.97% | 50,716 |
| Jul 8, 2026 | 55.30 | 56.65 | 54.90 | 56.65 | 55.66 | 2.07% | 43,916 |
| Jul 7, 2026 | 56.25 | 56.25 | 55.40 | 55.50 | 54.53 | -1.42% | 15,339 |
| Jul 6, 2026 | 57.00 | 57.40 | 55.90 | 56.30 | 55.31 | -1.23% | 48,990 |
| Jul 5, 2026 | 56.10 | 57.30 | 55.90 | 57.00 | 56.00 | 1.69% | 95,035 |
| Jul 2, 2026 | 55.95 | 56.40 | 55.50 | 56.05 | 55.07 | 0.09% | 47,848 |
| Jul 1, 2026 | 54.80 | 56.20 | 54.65 | 56.00 | 55.02 | 2.19% | 83,673 |
| Jun 30, 2026 | 54.00 | 55.20 | 53.80 | 54.80 | 53.84 | 1.29% | 74,519 |
| Jun 29, 2026 | 53.95 | 54.15 | 53.00 | 54.10 | 53.15 | 0.19% | 20,285 |
| Jun 28, 2026 | 54.25 | 54.25 | 53.55 | 54.00 | 53.05 | -0.18% | 28,262 |