Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 12.01
-0.11 (-0.91%)
Dec 30, 2025, 3:14 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12.13 | 12.13 | 12.00 | 12.02 | - | -0.83% | 32,842 |
| Dec 29, 2025 | 12.04 | 12.13 | 12.01 | 12.12 | 12.12 | 0.75% | 38,186 |
| Dec 28, 2025 | 12.14 | 12.19 | 12.02 | 12.03 | 12.03 | -1.47% | 24,995 |
| Dec 25, 2025 | 12.21 | 12.24 | 12.14 | 12.21 | 12.21 | - | 21,088 |
| Dec 24, 2025 | 12.17 | 12.26 | 12.17 | 12.21 | 12.21 | -0.33% | 32,480 |
| Dec 23, 2025 | 12.19 | 12.28 | 12.15 | 12.25 | 12.25 | 0.49% | 26,136 |
| Dec 22, 2025 | 12.23 | 12.27 | 12.16 | 12.19 | 12.19 | -0.33% | 36,196 |
| Dec 21, 2025 | 12.11 | 12.33 | 12.11 | 12.23 | 12.23 | 0.74% | 25,999 |
| Dec 18, 2025 | 12.18 | 12.23 | 12.08 | 12.14 | 12.14 | -0.65% | 60,193 |
| Dec 17, 2025 | 12.31 | 12.31 | 12.16 | 12.22 | 12.22 | -0.73% | 35,880 |
| Dec 16, 2025 | 12.45 | 12.47 | 12.28 | 12.31 | 12.31 | -1.44% | 39,435 |
| Dec 15, 2025 | 12.52 | 12.52 | 12.43 | 12.49 | 12.49 | -0.24% | 52,077 |
| Dec 14, 2025 | 12.62 | 12.62 | 12.52 | 12.52 | 12.52 | -0.87% | 24,788 |
| Dec 11, 2025 | 12.70 | 12.71 | 12.62 | 12.63 | 12.63 | -0.55% | 49,798 |
| Dec 10, 2025 | 12.67 | 12.75 | 12.61 | 12.70 | 12.70 | - | 60,359 |
| Dec 9, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.03% | 19,577 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.56 | 12.57 | 12.57 | -0.95% | 35,268 |
| Dec 7, 2025 | 12.61 | 12.70 | 12.53 | 12.69 | 12.69 | 0.95% | 31,397 |
| Dec 4, 2025 | 12.44 | 12.62 | 12.44 | 12.57 | 12.57 | 1.05% | 58,748 |
| Dec 3, 2025 | 12.51 | 12.56 | 12.42 | 12.44 | 12.44 | -0.48% | 53,488 |
| Dec 2, 2025 | 12.61 | 12.65 | 12.50 | 12.50 | 12.50 | -1.03% | 72,880 |
| Dec 1, 2025 | 12.66 | 12.69 | 12.54 | 12.63 | 12.63 | -0.47% | 51,879 |
| Nov 30, 2025 | 12.69 | 12.79 | 12.65 | 12.69 | 12.69 | - | 27,459 |
| Nov 27, 2025 | 12.75 | 12.75 | 12.57 | 12.69 | 12.69 | -0.39% | 70,998 |
| Nov 26, 2025 | 12.97 | 12.97 | 12.61 | 12.74 | 12.74 | -1.77% | 108,681 |
| Nov 25, 2025 | 13.19 | 13.40 | 12.91 | 12.97 | 12.97 | -1.74% | 259,162 |
| Nov 24, 2025 | 13.00 | 13.35 | 12.94 | 13.20 | 13.20 | 1.23% | 448,342 |
| Nov 23, 2025 | 12.84 | 13.05 | 12.84 | 13.04 | 13.04 | 1.16% | 67,395 |
| Nov 20, 2025 | 12.71 | 12.90 | 12.71 | 12.89 | 12.89 | 1.50% | 89,320 |
| Nov 19, 2025 | 12.77 | 12.80 | 12.68 | 12.70 | 12.70 | -0.55% | 51,195 |
| Nov 18, 2025 | 12.64 | 12.84 | 12.64 | 12.77 | 12.77 | 0.16% | 45,557 |
| Nov 17, 2025 | 12.96 | 13.11 | 12.68 | 12.75 | 12.75 | -1.62% | 202,653 |
| Nov 16, 2025 | 13.00 | 13.01 | 12.83 | 12.96 | 12.96 | -0.92% | 127,030 |
| Nov 13, 2025 | 13.04 | 13.16 | 13.02 | 13.08 | 13.08 | 0.23% | 82,618 |
| Nov 12, 2025 | 13.06 | 13.13 | 12.96 | 13.05 | 13.05 | 0.08% | 110,437 |
| Nov 11, 2025 | 12.93 | 13.15 | 12.83 | 13.04 | 13.04 | 0.54% | 257,780 |
| Nov 10, 2025 | 12.78 | 12.97 | 12.73 | 12.97 | 12.97 | 1.49% | 48,091 |
| Nov 9, 2025 | 12.60 | 12.84 | 12.60 | 12.78 | 12.78 | -0.62% | 185,339 |
| Nov 6, 2025 | 12.94 | 12.94 | 12.86 | 12.86 | 12.86 | -0.77% | 55,987 |
| Nov 5, 2025 | 13.01 | 13.03 | 12.85 | 12.96 | 12.96 | -0.38% | 174,504 |
| Nov 4, 2025 | 13.03 | 13.08 | 12.97 | 13.01 | 13.01 | -0.54% | 84,788 |
| Nov 3, 2025 | 13.10 | 13.12 | 13.03 | 13.08 | 13.08 | -0.23% | 142,364 |
| Nov 2, 2025 | 13.19 | 13.19 | 13.00 | 13.11 | 13.11 | -1.13% | 124,657 |
| Oct 30, 2025 | 13.26 | 13.30 | 13.20 | 13.26 | 13.26 | 0.08% | 151,335 |
| Oct 29, 2025 | 13.18 | 13.28 | 13.11 | 13.25 | 13.25 | 0.53% | 66,055 |
| 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 |