Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 13.25
+0.07 (0.53%)
Oct 29, 2025, 3:14 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.13 | 13.22 | 13.09 | 13.18 | 13.18 | 0.53% | 172,297 |
| Oct 27, 2025 | 13.04 | 13.13 | 13.02 | 13.11 | 13.11 | 0.61% | 70,205 |
| Oct 26, 2025 | 13.03 | 13.16 | 13.03 | 13.03 | 13.03 | - | 112,499 |
| Oct 23, 2025 | 13.11 | 13.13 | 13.03 | 13.03 | 13.03 | -0.61% | 91,622 |
| Oct 22, 2025 | 13.13 | 13.13 | 13.01 | 13.11 | 13.11 | -0.08% | 82,235 |
| Oct 21, 2025 | 13.09 | 13.13 | 12.98 | 13.12 | 13.12 | 0.61% | 123,377 |
| Oct 20, 2025 | 13.13 | 13.14 | 13.01 | 13.04 | 13.04 | -0.53% | 75,372 |
| Oct 19, 2025 | 13.18 | 13.20 | 13.10 | 13.11 | 13.11 | -0.53% | 79,105 |
| Oct 16, 2025 | 13.14 | 13.20 | 13.00 | 13.18 | 13.18 | 0.30% | 127,671 |
| Oct 15, 2025 | 13.16 | 13.33 | 13.10 | 13.14 | 13.14 | - | 93,911 |
| Oct 14, 2025 | 13.26 | 13.33 | 13.12 | 13.14 | 13.14 | -0.90% | 118,523 |
| Oct 13, 2025 | 13.12 | 13.32 | 13.10 | 13.26 | 13.26 | 1.30% | 159,966 |
| Oct 12, 2025 | 13.10 | 13.16 | 13.00 | 13.09 | 13.09 | -1.28% | 175,837 |
| Oct 9, 2025 | 13.28 | 13.34 | 13.12 | 13.26 | 13.26 | -0.15% | 244,056 |
| Oct 8, 2025 | 13.32 | 13.40 | 13.26 | 13.28 | 13.28 | -0.38% | 158,076 |
| Oct 7, 2025 | 13.50 | 13.54 | 13.32 | 13.33 | 13.33 | -1.11% | 230,876 |
| Oct 6, 2025 | 13.69 | 13.73 | 13.47 | 13.48 | 13.48 | -1.32% | 349,117 |
| Oct 5, 2025 | 13.48 | 13.68 | 13.39 | 13.66 | 13.66 | 2.02% | 182,558 |
| Oct 2, 2025 | 13.35 | 13.49 | 13.35 | 13.39 | 13.39 | -0.07% | 140,515 |
| Oct 1, 2025 | 13.42 | 13.53 | 13.30 | 13.40 | 13.40 | -0.22% | 292,524 |
| Sep 30, 2025 | 13.42 | 13.58 | 13.36 | 13.43 | 13.43 | 0.07% | 292,524 |
| Sep 29, 2025 | 13.29 | 13.47 | 13.26 | 13.42 | 13.42 | 0.60% | 127,522 |
| Sep 28, 2025 | 13.57 | 13.58 | 13.30 | 13.34 | 13.34 | -1.19% | 154,340 |
| Sep 25, 2025 | 13.46 | 13.61 | 13.19 | 13.50 | 13.50 | 0.37% | 814,327 |
| Sep 24, 2025 | 12.95 | 13.47 | 12.95 | 13.45 | 13.45 | 3.86% | 897,318 |
| Sep 22, 2025 | 13.00 | 13.05 | 12.93 | 12.95 | 12.95 | -0.38% | 158,748 |
| Sep 21, 2025 | 13.14 | 13.15 | 12.97 | 13.00 | 13.00 | -1.14% | 463,836 |
| Sep 18, 2025 | 13.43 | 13.44 | 13.08 | 13.15 | 13.15 | -2.08% | 505,090 |
| Sep 17, 2025 | 13.46 | 13.46 | 13.30 | 13.43 | 13.43 | -0.22% | 300,002 |
| Sep 16, 2025 | 13.04 | 13.48 | 13.00 | 13.46 | 13.46 | 3.54% | 694,489 |
| Sep 15, 2025 | 12.85 | 13.05 | 12.78 | 13.00 | 13.00 | 1.01% | 356,156 |
| Sep 14, 2025 | 12.74 | 12.93 | 12.68 | 12.87 | 12.87 | 1.18% | 216,202 |
| Sep 11, 2025 | 12.78 | 12.78 | 12.50 | 12.72 | 12.72 | -0.47% | 189,287 |
| Sep 10, 2025 | 12.82 | 12.88 | 12.78 | 12.78 | 12.78 | -0.85% | 176,830 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.68 | 12.89 | 12.89 | 0.70% | 259,639 |
| Sep 8, 2025 | 12.93 | 12.93 | 12.63 | 12.80 | 12.80 | -1.01% | 259,836 |
| Sep 7, 2025 | 12.77 | 13.08 | 12.77 | 12.93 | 12.93 | 1.33% | 285,266 |
| Sep 4, 2025 | 12.78 | 12.80 | 12.70 | 12.76 | 12.76 | 0.08% | 133,237 |
| Sep 3, 2025 | 12.66 | 12.79 | 12.65 | 12.75 | 12.75 | 0.87% | 83,287 |
| Sep 2, 2025 | 12.59 | 12.70 | 12.50 | 12.64 | 12.64 | 0.40% | 102,488 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.57 | 12.59 | 12.59 | -0.87% | 204,755 |
| Aug 31, 2025 | 12.62 | 12.70 | 12.58 | 12.70 | 12.70 | 0.55% | 191,954 |
| Aug 28, 2025 | 12.86 | 12.86 | 12.60 | 12.63 | 12.63 | -1.79% | 168,640 |
| Aug 27, 2025 | 12.80 | 12.92 | 12.79 | 12.86 | 12.86 | 0.94% | 129,489 |
| Aug 26, 2025 | 12.94 | 13.04 | 12.74 | 12.74 | 12.74 | -1.39% | 1,161,775 |
| Aug 25, 2025 | 12.97 | 13.11 | 12.91 | 12.92 | 12.92 | -0.39% | 387,459 |
| Aug 24, 2025 | 12.72 | 13.17 | 12.72 | 12.97 | 12.97 | 1.97% | 466,833 |
| Aug 21, 2025 | 12.49 | 12.72 | 12.42 | 12.72 | 12.72 | 2.17% | 419,163 |
| Aug 20, 2025 | 12.38 | 12.53 | 12.38 | 12.45 | 12.45 | 0.57% | 331,636 |
| Aug 19, 2025 | 12.40 | 12.52 | 12.31 | 12.38 | 12.38 | -0.08% | 306,235 |