Naqi Water Company (TADAWUL:2282)
Saudi Arabia · Delayed Price · Currency is SAR 53.50
+0.95 (1.81%)
May 21, 2026, 3:10 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 54.35 | 54.35 | 52.85 | 54.30 | 54.30 | 2.74% | 139,861 |
| May 6, 2026 | 52.00 | 52.95 | 52.00 | 52.85 | 52.85 | 1.63% | 36,899 |
| May 5, 2026 | 51.80 | 52.40 | 51.80 | 52.00 | 52.00 | -0.48% | 28,431 |
| May 4, 2026 | 53.40 | 53.40 | 52.25 | 52.25 | 52.25 | -1.88% | 42,990 |
| May 3, 2026 | 52.65 | 53.45 | 52.55 | 53.25 | 53.25 | 1.14% | 62,333 |
| Apr 30, 2026 | 52.40 | 52.95 | 52.15 | 52.65 | 52.65 | 0.48% | 42,179 |
| Apr 29, 2026 | 51.80 | 52.65 | 51.70 | 52.40 | 52.40 | 0.96% | 35,677 |
| Apr 28, 2026 | 52.15 | 52.75 | 51.85 | 51.90 | 51.90 | -1.05% | 26,340 |
| Apr 27, 2026 | 52.95 | 52.95 | 52.15 | 52.45 | 52.45 | 0.10% | 25,923 |
| Apr 26, 2026 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | -0.57% | 32,483 |
| Apr 23, 2026 | 52.75 | 52.75 | 51.85 | 52.70 | 52.70 | -0.09% | 37,197 |
| Apr 22, 2026 | 52.30 | 52.75 | 52.00 | 52.75 | 52.75 | 0.67% | 31,632 |
| Apr 21, 2026 | 52.10 | 53.80 | 52.10 | 52.40 | 52.40 | 0.58% | 138,398 |
| Apr 20, 2026 | 52.30 | 52.50 | 51.80 | 52.10 | 52.10 | -0.38% | 52,514 |
| Apr 19, 2026 | 52.20 | 52.70 | 51.90 | 52.30 | 52.30 | -0.48% | 34,480 |
| Apr 16, 2026 | 52.65 | 52.65 | 52.00 | 52.55 | 52.55 | -0.19% | 21,253 |
| Apr 15, 2026 | 52.00 | 53.00 | 52.00 | 52.65 | 52.65 | 0.86% | 65,391 |
| Apr 14, 2026 | 51.25 | 52.60 | 51.25 | 52.20 | 52.20 | 1.85% | 70,230 |
| Apr 13, 2026 | 51.55 | 51.60 | 50.90 | 51.25 | 51.25 | -0.29% | 42,932 |
| Apr 12, 2026 | 51.70 | 51.70 | 51.20 | 51.40 | 51.40 | -0.48% | 21,440 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.20 | 51.65 | 51.65 | -0.10% | 31,285 |
| Apr 8, 2026 | 51.30 | 52.20 | 51.30 | 51.70 | 51.70 | 2.07% | 50,969 |
| Apr 7, 2026 | 51.20 | 51.25 | 50.65 | 50.65 | 50.65 | -1.36% | 23,873 |
| Apr 6, 2026 | 51.95 | 52.15 | 51.15 | 51.35 | 51.35 | -1.15% | 40,750 |
| Apr 5, 2026 | 52.30 | 52.30 | 51.95 | 51.95 | 51.95 | -0.29% | 24,432 |
| Apr 2, 2026 | 52.30 | 52.50 | 51.95 | 52.10 | 52.10 | -0.38% | 36,969 |
| Apr 1, 2026 | 52.00 | 53.30 | 52.00 | 52.30 | 52.30 | -0.29% | 100,273 |
| Mar 31, 2026 | 52.05 | 52.65 | 51.80 | 52.45 | 52.45 | 0.77% | 30,087 |
| Mar 30, 2026 | 52.90 | 53.00 | 51.20 | 52.05 | 52.05 | -0.48% | 66,106 |
| Mar 29, 2026 | 52.40 | 53.45 | 52.05 | 52.30 | 52.30 | 0.97% | 76,473 |
| Mar 26, 2026 | 51.95 | 52.30 | 51.70 | 51.80 | 51.80 | -0.10% | 23,778 |
| Mar 25, 2026 | 51.10 | 52.30 | 51.10 | 51.85 | 51.85 | 1.47% | 28,779 |
| Mar 24, 2026 | 52.00 | 52.55 | 51.00 | 51.10 | 51.10 | -1.73% | 27,928 |
| Mar 16, 2026 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | 1.56% | 14,235 |
| Mar 15, 2026 | 51.10 | 51.35 | 50.60 | 51.20 | 51.20 | - | 10,623 |
| Mar 12, 2026 | 51.55 | 51.95 | 51.20 | 51.20 | 51.20 | -0.68% | 19,518 |
| Mar 11, 2026 | 52.35 | 52.50 | 51.55 | 51.55 | 51.55 | -1.62% | 19,014 |
| Mar 10, 2026 | 52.10 | 52.50 | 50.05 | 52.40 | 52.40 | 1.06% | 27,242 |
| Mar 9, 2026 | 53.15 | 53.35 | 50.90 | 51.85 | 51.85 | -2.35% | 23,208 |
| Mar 8, 2026 | 52.40 | 53.85 | 52.40 | 53.10 | 53.10 | 1.63% | 32,704 |