Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 60.60
+0.45 (0.75%)
Sep 28, 2026, 3:13 PM AST
Naqi Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 60.60 | 61.20 | 59.65 | 60.65 | 60.65 | 0.83% | 57,561 |
| 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 |
| 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 |