Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 12.76
+0.01 (0.08%)
Sep 4, 2025, 3:16 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 12.43 | 12.46 | 12.28 | 12.39 | 12.39 | -0.16% | 333,154 |
| Aug 17, 2025 | 12.49 | 12.55 | 12.30 | 12.41 | 12.41 | 0.16% | 132,874 |
| Aug 14, 2025 | 12.58 | 12.71 | 12.37 | 12.39 | 12.39 | -1.67% | 466,386 |
| Aug 13, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -0.47% | 341,008 |
| Aug 12, 2025 | 12.88 | 12.88 | 12.63 | 12.66 | 12.66 | -1.09% | 64,587 |
| Aug 11, 2025 | 12.82 | 12.82 | 12.62 | 12.80 | 12.80 | 0.08% | 298,368 |
| Aug 10, 2025 | 12.96 | 12.96 | 12.77 | 12.79 | 12.79 | -0.16% | 160,975 |
| Aug 7, 2025 | 12.79 | 12.90 | 12.69 | 12.81 | 12.81 | -0.16% | 316,300 |
| Aug 6, 2025 | 12.93 | 12.97 | 12.25 | 12.83 | 12.83 | -1.23% | 149,388 |
| Aug 5, 2025 | 12.74 | 13.01 | 12.74 | 12.99 | 12.99 | 1.09% | 405,691 |
| Aug 4, 2025 | 12.60 | 13.00 | 12.54 | 12.85 | 12.85 | 1.66% | 163,112 |
| Aug 3, 2025 | 12.85 | 12.87 | 12.58 | 12.64 | 12.64 | -2.24% | 147,031 |
| Jul 31, 2025 | 13.15 | 13.15 | 12.73 | 12.93 | 12.93 | -1.90% | 541,646 |
| Jul 30, 2025 | 13.14 | 13.38 | 13.08 | 13.18 | 13.18 | 0.30% | 150,901 |
| Jul 29, 2025 | 13.24 | 13.65 | 13.13 | 13.14 | 13.14 | -0.76% | 1,011,134 |
| Jul 28, 2025 | 12.92 | 13.25 | 12.90 | 13.24 | 13.24 | 2.48% | 356,144 |
| Jul 27, 2025 | 12.93 | 13.05 | 12.90 | 12.92 | 12.92 | - | 208,288 |
| Jul 24, 2025 | 12.98 | 12.98 | 12.80 | 12.92 | 12.92 | -0.31% | 289,023 |
| Jul 23, 2025 | 12.88 | 12.98 | 12.80 | 12.96 | 12.96 | 0.62% | 203,185 |
| Jul 22, 2025 | 13.24 | 13.32 | 12.82 | 12.88 | 12.88 | -2.94% | 508,634 |
| Jul 21, 2025 | 12.98 | 13.38 | 12.70 | 13.27 | 13.27 | 3.83% | 932,890 |
| Jul 20, 2025 | 13.16 | 13.26 | 12.71 | 12.78 | 12.78 | -2.52% | 456,527 |
| Jul 17, 2025 | 13.21 | 13.27 | 13.01 | 13.11 | 13.11 | -0.76% | 286,594 |
| Jul 16, 2025 | 13.32 | 13.40 | 13.15 | 13.21 | 13.21 | -0.83% | 290,750 |
| Jul 15, 2025 | 13.62 | 13.62 | 13.30 | 13.32 | 13.32 | -2.56% | 767,492 |
| Jul 14, 2025 | 13.77 | 14.12 | 13.59 | 13.67 | 13.67 | -1.30% | 3,141,912 |
| Jul 13, 2025 | 13.69 | 13.93 | 13.65 | 13.85 | 13.85 | -1.00% | 736,093 |
| Jul 10, 2025 | 13.70 | 14.18 | 13.70 | 13.99 | 13.66 | 2.19% | 1,338,661 |
| Jul 9, 2025 | 13.78 | 13.80 | 13.66 | 13.69 | 13.37 | -0.65% | 223,716 |
| Jul 8, 2025 | 13.66 | 13.80 | 13.54 | 13.78 | 13.45 | 0.95% | 375,102 |
| Jul 7, 2025 | 13.77 | 13.78 | 13.56 | 13.65 | 13.33 | -0.80% | 471,207 |
| Jul 6, 2025 | 13.44 | 13.91 | 13.44 | 13.76 | 13.44 | 2.61% | 1,028,498 |
| Jul 3, 2025 | 13.25 | 13.44 | 13.19 | 13.41 | 13.09 | 1.44% | 372,535 |
| Jul 2, 2025 | 13.23 | 13.29 | 13.16 | 13.22 | 12.91 | - | 267,564 |
| Jul 1, 2025 | 13.03 | 13.38 | 13.03 | 13.22 | 12.91 | 1.46% | 329,953 |
| Jun 30, 2025 | 13.12 | 13.14 | 12.97 | 13.03 | 12.72 | 0.31% | 242,401 |
| Jun 29, 2025 | 12.78 | 13.08 | 12.75 | 12.99 | 12.68 | 2.12% | 280,311 |