Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 9.85
+0.15 (1.55%)
Sep 24, 2026, 3:17 PM AST
Nayifat Finance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.70 | 10.03 | 9.70 | 9.85 | 9.85 | 1.55% | 208,476 |
| Sep 22, 2026 | 9.66 | 9.72 | 9.66 | 9.70 | 9.70 | 0.10% | 34,657 |
| Sep 21, 2026 | 9.64 | 9.72 | 9.64 | 9.69 | 9.69 | 0.52% | 31,765 |
| Sep 20, 2026 | 9.80 | 9.80 | 9.64 | 9.64 | 9.64 | -1.63% | 62,677 |
| Sep 17, 2026 | 9.83 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 132,225 |
| Sep 16, 2026 | 9.90 | 9.93 | 9.85 | 9.90 | 9.90 | -0.30% | 90,822 |
| Sep 15, 2026 | 10.03 | 10.03 | 9.89 | 9.93 | 9.93 | -1.00% | 130,360 |
| Sep 14, 2026 | 10.05 | 10.11 | 9.95 | 10.03 | 10.03 | -2.15% | 192,873 |
| Sep 13, 2026 | 9.95 | 10.27 | 9.90 | 10.25 | 10.25 | 2.30% | 932,607 |
| Sep 10, 2026 | 10.01 | 10.06 | 9.99 | 10.02 | 10.02 | - | 64,949 |
| Sep 9, 2026 | 10.05 | 10.08 | 9.97 | 10.02 | 10.02 | -0.30% | 62,750 |
| Sep 8, 2026 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -0.79% | 100,525 |
| Sep 7, 2026 | 10.18 | 10.23 | 10.00 | 10.13 | 10.13 | -0.69% | 772,321 |
| Sep 6, 2026 | 10.06 | 10.24 | 10.06 | 10.20 | 10.20 | 1.09% | 811,382 |
| Sep 3, 2026 | 10.04 | 10.17 | 10.02 | 10.09 | 10.09 | 0.30% | 583,727 |
| Sep 2, 2026 | 10.09 | 10.18 | 10.00 | 10.06 | 10.06 | -0.30% | 997,184 |
| Sep 1, 2026 | 10.05 | 10.20 | 10.00 | 10.09 | 10.09 | 0.40% | 888,365 |
| Aug 31, 2026 | 10.10 | 10.15 | 10.02 | 10.05 | 10.05 | -0.79% | 515,305 |
| Aug 30, 2026 | 10.14 | 10.17 | 10.10 | 10.13 | 10.13 | -0.10% | 59,676 |
| Aug 27, 2026 | 10.12 | 10.22 | 10.10 | 10.14 | 10.14 | -0.29% | 82,263 |
| Aug 26, 2026 | 10.08 | 10.25 | 10.02 | 10.17 | 10.17 | 0.89% | 472,943 |
| Aug 25, 2026 | 10.22 | 10.27 | 10.01 | 10.08 | 10.08 | -1.37% | 1,050,447 |
| Aug 24, 2026 | 9.95 | 10.29 | 9.95 | 10.22 | 10.22 | 2.71% | 915,965 |
| Aug 23, 2026 | 9.95 | 9.99 | 9.90 | 9.95 | 9.95 | - | 163,552 |
| Aug 20, 2026 | 9.84 | 9.96 | 9.84 | 9.95 | 9.95 | 0.61% | 77,750 |
| Aug 19, 2026 | 9.84 | 9.89 | 9.78 | 9.89 | 9.89 | 0.10% | 81,885 |
| Aug 18, 2026 | 9.95 | 9.95 | 9.84 | 9.88 | 9.88 | -0.70% | 76,778 |
| Aug 17, 2026 | 9.99 | 10.03 | 9.87 | 9.95 | 9.95 | -0.40% | 118,274 |
| Aug 16, 2026 | 9.92 | 10.04 | 9.86 | 9.99 | 9.99 | 0.81% | 145,740 |
| Aug 13, 2026 | 9.92 | 9.94 | 9.87 | 9.91 | 9.91 | -0.80% | 85,151 |
| Aug 12, 2026 | 9.98 | 10.07 | 9.96 | 9.99 | 9.99 | -0.50% | 75,019 |
| Aug 11, 2026 | 10.12 | 10.12 | 9.97 | 10.04 | 10.04 | -0.79% | 76,493 |
| Aug 10, 2026 | 10.07 | 10.15 | 10.01 | 10.12 | 10.12 | - | 63,693 |
| Aug 9, 2026 | 10.00 | 10.16 | 10.00 | 10.12 | 10.12 | 0.40% | 92,773 |
| Aug 6, 2026 | 10.05 | 10.25 | 10.03 | 10.08 | 10.08 | 0.40% | 274,560 |
| Aug 5, 2026 | 9.92 | 10.26 | 9.90 | 10.04 | 10.04 | 1.01% | 512,552 |
| Aug 4, 2026 | 9.87 | 10.08 | 9.72 | 9.94 | 9.94 | 3.87% | 759,362 |
| Aug 3, 2026 | 9.51 | 9.70 | 9.49 | 9.57 | 9.57 | 0.74% | 59,305 |
| Aug 2, 2026 | 9.34 | 9.52 | 9.34 | 9.50 | 9.50 | 1.82% | 54,635 |
| Jul 30, 2026 | 9.24 | 9.40 | 9.24 | 9.33 | 9.33 | -0.32% | 52,213 |
| Jul 29, 2026 | 9.30 | 9.36 | 9.23 | 9.36 | 9.36 | 0.65% | 72,530 |
| Jul 28, 2026 | 9.44 | 9.44 | 9.29 | 9.30 | 9.30 | -1.48% | 82,968 |
| Jul 27, 2026 | 9.37 | 9.44 | 9.36 | 9.44 | 9.44 | 0.53% | 17,646 |
| Jul 26, 2026 | 9.41 | 9.44 | 9.38 | 9.39 | 9.39 | -0.21% | 36,755 |
| Jul 23, 2026 | 9.41 | 9.43 | 9.36 | 9.41 | 9.41 | 0.32% | 41,519 |
| Jul 22, 2026 | 9.42 | 9.46 | 9.38 | 9.38 | 9.38 | -0.21% | 81,907 |
| Jul 21, 2026 | 9.56 | 9.58 | 9.39 | 9.40 | 9.40 | -1.78% | 127,355 |
| Jul 20, 2026 | 9.58 | 9.59 | 9.53 | 9.57 | 9.57 | -0.10% | 26,389 |
| Jul 19, 2026 | 9.60 | 9.60 | 9.52 | 9.58 | 9.58 | -0.31% | 44,882 |
| Jul 16, 2026 | 9.61 | 9.63 | 9.54 | 9.61 | 9.61 | -0.21% | 61,219 |