Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 9.41
+0.03 (0.32%)
Jul 23, 2026, 3:19 PM AST
Nayifat Finance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 9.67 | 9.73 | 9.58 | 9.63 | 9.63 | -0.41% | 103,011 |
| Jul 14, 2026 | 9.77 | 9.78 | 9.66 | 9.67 | 9.67 | -1.02% | 100,649 |
| Jul 13, 2026 | 9.80 | 9.81 | 9.73 | 9.77 | 9.77 | -0.10% | 53,115 |
| Jul 12, 2026 | 9.78 | 9.90 | 9.77 | 9.78 | 9.78 | - | 26,747 |
| Jul 9, 2026 | 9.77 | 9.81 | 9.76 | 9.78 | 9.78 | - | 32,194 |
| Jul 8, 2026 | 9.86 | 9.86 | 9.75 | 9.78 | 9.78 | -0.81% | 115,037 |
| Jul 7, 2026 | 9.91 | 9.96 | 9.85 | 9.86 | 9.86 | -0.40% | 102,417 |
| Jul 6, 2026 | 9.97 | 9.98 | 9.87 | 9.90 | 9.90 | -0.70% | 233,518 |
| Jul 5, 2026 | 9.94 | 10.00 | 9.93 | 9.97 | 9.97 | 0.20% | 33,631 |
| Jul 2, 2026 | 9.97 | 10.02 | 9.94 | 9.95 | 9.95 | -0.10% | 108,814 |
| Jul 1, 2026 | 9.90 | 10.10 | 9.90 | 9.96 | 9.96 | 0.30% | 279,239 |
| Jun 30, 2026 | 9.86 | 10.00 | 9.86 | 9.93 | 9.93 | 0.71% | 214,513 |
| Jun 29, 2026 | 9.89 | 9.91 | 9.78 | 9.86 | 9.86 | -0.10% | 150,296 |
| Jun 28, 2026 | 9.86 | 9.94 | 9.85 | 9.87 | 9.87 | -0.20% | 178,165 |
| Jun 25, 2026 | 9.91 | 9.94 | 9.87 | 9.89 | 9.89 | -0.20% | 43,435 |
| Jun 24, 2026 | 9.87 | 9.92 | 9.87 | 9.91 | 9.91 | 0.30% | 43,097 |
| Jun 23, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | -0.60% | 38,664 |
| Jun 22, 2026 | 9.91 | 9.98 | 9.89 | 9.94 | 9.94 | 0.30% | 64,592 |
| Jun 21, 2026 | 9.96 | 9.97 | 9.90 | 9.91 | 9.91 | -0.50% | 47,814 |
| Jun 18, 2026 | 9.97 | 10.02 | 9.96 | 9.96 | 9.96 | -0.30% | 87,943 |
| Jun 17, 2026 | 9.99 | 10.00 | 9.93 | 9.99 | 9.99 | - | 88,279 |
| Jun 16, 2026 | 9.98 | 10.07 | 9.96 | 9.99 | 9.99 | -0.10% | 91,681 |
| Jun 15, 2026 | 10.00 | 10.08 | 9.95 | 10.00 | 10.00 | 0.60% | 159,161 |
| Jun 14, 2026 | 9.97 | 10.02 | 9.94 | 9.94 | 9.94 | -0.10% | 68,976 |
| Jun 11, 2026 | 9.92 | 9.98 | 9.91 | 9.95 | 9.95 | - | 69,520 |
| Jun 10, 2026 | 10.02 | 10.02 | 9.92 | 9.95 | 9.95 | - | 121,518 |
| Jun 9, 2026 | 9.90 | 10.03 | 9.90 | 9.95 | 9.95 | 0.51% | 72,590 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.84 | 9.90 | 9.90 | -0.10% | 66,174 |
| Jun 7, 2026 | 9.92 | 9.98 | 9.86 | 9.91 | 9.91 | -0.20% | 116,130 |
| Jun 4, 2026 | 9.91 | 10.08 | 9.89 | 9.93 | 9.93 | 0.10% | 308,547 |
| Jun 3, 2026 | 9.85 | 9.93 | 9.82 | 9.92 | 9.92 | 0.71% | 74,768 |
| Jun 2, 2026 | 9.91 | 9.95 | 9.82 | 9.85 | 9.85 | -0.71% | 72,769 |
| Jun 1, 2026 | 9.82 | 9.95 | 9.82 | 9.92 | 9.92 | 1.02% | 127,910 |
| May 31, 2026 | 9.86 | 9.92 | 9.80 | 9.82 | 9.82 | -0.41% | 42,704 |
| May 21, 2026 | 9.84 | 9.89 | 9.77 | 9.86 | 9.86 | 0.92% | 77,671 |
| May 20, 2026 | 9.74 | 9.84 | 9.72 | 9.77 | 9.77 | 0.51% | 100,088 |
| May 19, 2026 | 9.71 | 9.81 | 9.71 | 9.72 | 9.72 | 0.21% | 134,703 |
| May 18, 2026 | 9.72 | 9.78 | 9.68 | 9.70 | 9.70 | -0.51% | 133,951 |
| May 17, 2026 | 9.77 | 9.78 | 9.70 | 9.75 | 9.75 | -0.20% | 118,278 |
| May 14, 2026 | 9.76 | 9.83 | 9.74 | 9.77 | 9.77 | 0.10% | 131,452 |
| May 13, 2026 | 9.85 | 9.88 | 9.75 | 9.76 | 9.76 | -1.31% | 228,801 |
| May 12, 2026 | 9.98 | 9.99 | 9.89 | 9.89 | 9.89 | -0.90% | 221,871 |
| May 11, 2026 | 10.00 | 10.02 | 9.95 | 9.98 | 9.98 | -0.30% | 140,068 |
| May 10, 2026 | 10.03 | 10.06 | 9.99 | 10.01 | 10.01 | -0.20% | 60,984 |