Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 9.97
+0.03 (0.30%)
Apr 14, 2026, 1:14 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 10.06 | 10.06 | 9.91 | 9.94 | 9.94 | -0.90% | 236,898 |
| Apr 12, 2026 | 9.93 | 10.03 | 9.92 | 10.03 | 10.03 | 0.70% | 67,510 |
| Apr 9, 2026 | 10.04 | 10.04 | 9.93 | 9.96 | 9.96 | -0.90% | 68,477 |
| Apr 8, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 2.13% | 180,754 |
| Apr 7, 2026 | 9.92 | 9.97 | 9.80 | 9.84 | 9.84 | -0.81% | 226,310 |
| Apr 6, 2026 | 10.03 | 10.08 | 9.80 | 9.92 | 9.92 | -1.10% | 292,677 |
| Apr 5, 2026 | 10.05 | 10.10 | 9.99 | 10.03 | 10.03 | -0.40% | 60,048 |
| Apr 2, 2026 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | -1.18% | 165,313 |
| Apr 1, 2026 | 9.99 | 10.19 | 9.91 | 10.19 | 10.19 | 2.00% | 233,432 |
| Mar 31, 2026 | 9.80 | 10.02 | 9.80 | 9.99 | 9.99 | 0.50% | 635,869 |
| Mar 30, 2026 | 9.97 | 10.01 | 9.92 | 9.94 | 9.94 | -0.80% | 191,706 |
| Mar 29, 2026 | 10.04 | 10.04 | 9.96 | 10.02 | 10.02 | 0.91% | 162,179 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | -0.50% | 143,000 |
| Mar 25, 2026 | 9.83 | 10.00 | 9.83 | 9.98 | 9.98 | 1.53% | 124,922 |
| Mar 24, 2026 | 9.82 | 9.93 | 9.75 | 9.83 | 9.83 | -0.10% | 117,683 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.72 | 9.84 | 9.84 | -1.60% | 539,969 |
| Mar 15, 2026 | 10.01 | 10.02 | 9.88 | 10.00 | 10.00 | -0.50% | 179,725 |
| Mar 12, 2026 | 10.33 | 10.39 | 9.99 | 10.05 | 10.05 | -2.90% | 773,955 |
| Mar 11, 2026 | 10.60 | 10.61 | 10.32 | 10.35 | 10.35 | -2.27% | 431,847 |
| Mar 10, 2026 | 10.53 | 10.64 | 10.50 | 10.59 | 10.59 | 0.19% | 165,770 |
| Mar 9, 2026 | 10.80 | 10.88 | 10.50 | 10.57 | 10.57 | -7.04% | 1,382,102 |
| Mar 8, 2026 | 11.10 | 11.40 | 11.10 | 11.37 | 11.37 | 2.71% | 101,420 |
| Mar 5, 2026 | 11.22 | 11.30 | 11.06 | 11.07 | 11.07 | -1.51% | 133,952 |
| Mar 4, 2026 | 11.10 | 11.24 | 10.99 | 11.24 | 11.24 | 2.27% | 72,262 |
| Mar 3, 2026 | 11.00 | 11.10 | 10.90 | 10.99 | 10.99 | -0.27% | 167,017 |
| 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 |