Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 10.99
-0.03 (-0.27%)
Mar 3, 2026, 3:16 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.06 | 11.23 | 11.00 | 11.02 | 11.02 | -0.90% | 180,860 |
| Mar 1, 2026 | 11.16 | 11.30 | 11.02 | 11.12 | 11.12 | -1.94% | 59,665 |
| Feb 26, 2026 | 11.23 | 11.34 | 11.16 | 11.34 | 11.34 | 0.35% | 43,055 |
| Feb 25, 2026 | 11.31 | 11.44 | 11.14 | 11.30 | 11.30 | - | 55,325 |
| Feb 24, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.57% | 74,717 |
| Feb 23, 2026 | 11.68 | 11.80 | 11.41 | 11.48 | 11.48 | -2.88% | 199,422 |
| Feb 19, 2026 | 12.00 | 12.08 | 11.82 | 11.82 | 11.82 | -1.42% | 92,086 |
| Feb 18, 2026 | 11.99 | 12.11 | 11.96 | 11.99 | 11.99 | -0.42% | 156,108 |
| Feb 17, 2026 | 12.04 | 12.07 | 11.99 | 12.04 | 12.04 | - | 32,081 |
| Feb 16, 2026 | 12.09 | 12.12 | 12.01 | 12.04 | 12.04 | -0.25% | 30,896 |
| Feb 15, 2026 | 12.15 | 12.15 | 12.00 | 12.07 | 12.07 | -0.25% | 77,998 |
| Feb 12, 2026 | 12.10 | 12.15 | 12.03 | 12.10 | 12.10 | -0.08% | 192,335 |
| Feb 11, 2026 | 12.48 | 12.49 | 12.07 | 12.11 | 12.11 | -3.12% | 154,437 |
| Feb 10, 2026 | 11.70 | 12.65 | 11.68 | 12.50 | 12.50 | 6.84% | 697,908 |
| Feb 9, 2026 | 11.89 | 11.89 | 11.67 | 11.70 | 11.70 | -1.52% | 160,473 |
| Feb 8, 2026 | 11.92 | 12.00 | 11.87 | 11.88 | 11.88 | -0.17% | 57,669 |
| Feb 5, 2026 | 12.06 | 12.06 | 11.90 | 11.90 | 11.90 | -1.16% | 208,949 |
| Feb 4, 2026 | 11.98 | 12.06 | 11.98 | 12.04 | 12.04 | - | 15,656 |
| Feb 3, 2026 | 12.04 | 12.07 | 11.99 | 12.04 | 12.04 | -0.08% | 52,812 |
| Feb 2, 2026 | 12.08 | 12.08 | 11.99 | 12.05 | 12.05 | -0.25% | 40,762 |
| Feb 1, 2026 | 12.06 | 12.09 | 11.99 | 12.08 | 12.08 | 0.17% | 57,966 |
| Jan 29, 2026 | 12.20 | 12.22 | 12.05 | 12.06 | 12.06 | -0.99% | 72,715 |
| Jan 28, 2026 | 12.18 | 12.39 | 12.12 | 12.18 | 12.18 | 0.16% | 323,181 |
| Jan 27, 2026 | 12.12 | 12.21 | 12.12 | 12.16 | 12.16 | 0.41% | 136,531 |
| Jan 26, 2026 | 12.10 | 12.17 | 12.09 | 12.11 | 12.11 | -0.25% | 51,650 |
| Jan 25, 2026 | 12.19 | 12.24 | 12.10 | 12.14 | 12.14 | 0.17% | 69,158 |
| Jan 22, 2026 | 12.06 | 12.19 | 12.02 | 12.12 | 12.12 | 1.08% | 105,586 |
| Jan 21, 2026 | 11.93 | 12.11 | 11.93 | 11.99 | 11.99 | 0.59% | 47,588 |
| Jan 20, 2026 | 12.03 | 12.04 | 11.92 | 11.92 | 11.92 | -0.75% | 26,723 |
| Jan 19, 2026 | 11.97 | 12.11 | 11.95 | 12.01 | 12.01 | -0.08% | 41,195 |
| Jan 18, 2026 | 11.98 | 12.08 | 11.90 | 12.02 | 12.02 | 0.33% | 38,413 |
| Jan 15, 2026 | 12.05 | 12.07 | 11.96 | 11.98 | 11.98 | -0.58% | 36,652 |
| Jan 14, 2026 | 12.06 | 12.15 | 12.04 | 12.05 | 12.05 | -0.08% | 55,743 |
| Jan 13, 2026 | 12.09 | 12.12 | 12.04 | 12.06 | 12.06 | 0.33% | 49,926 |
| Jan 12, 2026 | 11.95 | 12.12 | 11.95 | 12.02 | 12.02 | 0.75% | 66,663 |
| Jan 11, 2026 | 11.81 | 11.95 | 11.78 | 11.93 | 11.93 | 1.45% | 29,726 |
| Jan 8, 2026 | 12.00 | 12.00 | 11.76 | 11.76 | 11.76 | -1.75% | 82,334 |
| Jan 7, 2026 | 12.03 | 12.13 | 11.84 | 11.97 | 11.97 | 0.76% | 83,721 |
| Jan 6, 2026 | 12.00 | 12.03 | 11.80 | 11.88 | 11.88 | -1.41% | 66,254 |
| Jan 5, 2026 | 12.19 | 12.19 | 11.98 | 12.05 | 12.05 | -0.41% | 50,668 |
| Jan 4, 2026 | 12.22 | 12.22 | 12.06 | 12.10 | 12.10 | -0.90% | 27,353 |
| Jan 1, 2026 | 12.16 | 12.22 | 12.14 | 12.21 | 12.21 | 0.41% | 42,118 |
| Dec 31, 2025 | 12.08 | 12.20 | 12.08 | 12.16 | 12.16 | 1.25% | 19,697 |
| Dec 30, 2025 | 12.13 | 12.13 | 12.00 | 12.01 | 12.01 | -0.91% | 41,305 |
| 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 | 12.15 | 12.19 | 12.19 | -0.33% | 42,002 |