Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia · Delayed Price · Currency is SAR 9.86
+0.09 (0.92%)
May 21, 2026, 3:16 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.98 | 10.05 | 9.93 | 10.03 | 10.03 | 0.60% | 108,244 |
| May 6, 2026 | 10.01 | 10.06 | 9.92 | 9.97 | 9.97 | -0.70% | 159,999 |
| May 5, 2026 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | -0.69% | 235,078 |
| May 4, 2026 | 10.10 | 10.16 | 10.05 | 10.11 | 10.11 | - | 474,294 |
| May 3, 2026 | 10.09 | 10.17 | 10.03 | 10.11 | 10.11 | 0.20% | 276,947 |
| Apr 30, 2026 | 10.10 | 10.12 | 9.97 | 10.09 | 10.09 | 1.00% | 384,103 |
| Apr 29, 2026 | 10.00 | 10.04 | 9.96 | 9.99 | 9.99 | -0.30% | 232,361 |
| Apr 28, 2026 | 10.00 | 10.11 | 9.97 | 10.02 | 10.02 | 0.20% | 322,940 |
| Apr 27, 2026 | 9.96 | 10.05 | 9.94 | 10.00 | 10.00 | 0.20% | 195,914 |
| Apr 26, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.20% | 84,494 |
| Apr 23, 2026 | 10.05 | 10.09 | 9.97 | 10.00 | 10.00 | -0.20% | 548,868 |
| Apr 22, 2026 | 10.14 | 10.26 | 10.00 | 10.02 | 10.02 | -1.57% | 356,881 |
| Apr 21, 2026 | 9.98 | 10.34 | 9.98 | 10.18 | 10.18 | 2.11% | 1,342,365 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.96 | 9.97 | 9.97 | -1.29% | 130,552 |
| Apr 19, 2026 | 10.09 | 10.23 | 10.04 | 10.10 | 10.10 | 0.70% | 309,644 |
| Apr 16, 2026 | 10.00 | 10.16 | 9.99 | 10.03 | 10.03 | 0.20% | 430,298 |
| Apr 15, 2026 | 9.93 | 10.04 | 9.93 | 10.01 | 10.01 | 0.91% | 166,442 |
| Apr 14, 2026 | 9.94 | 9.99 | 9.92 | 9.92 | 9.92 | -0.20% | 93,320 |
| 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 |