Naf Company for Feed for Industry (TADAWUL:9644)
Saudi Arabia · Delayed Price · Currency is SAR 5.79
+0.20 (3.58%)
Aug 13, 2026, 11:24 AM AST
TADAWUL:9644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 3.58% | 4,821 |
| Aug 12, 2026 | 5.10 | 5.59 | 5.10 | 5.59 | 5.59 | 11.80% | 56,209 |
| Aug 11, 2026 | 4.20 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 49,603 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,757 |
| Aug 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,237 |
| Aug 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 5,289 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1,094 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 1,951 |
| Aug 3, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | -6.10% | 3,405 |
| Aug 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,363 |
| Jul 30, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 5.13% | 2,295 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 4,962 |
| Jul 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 8 |
| Jul 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 480 |
| Jul 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 24 |
| Jul 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,176 |
| Jul 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 517 |
| Jul 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2,172 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 19 |
| Jul 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,113 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 866 |
| Jul 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 250 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.51% | 1,816 |
| Jul 6, 2026 | 3.77 | 3.99 | 3.77 | 3.99 | 3.99 | -5.00% | 9,510 |
| Jul 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 242 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,396 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 466 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 460 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,417 |
| Jun 28, 2026 | 4.40 | 4.70 | 4.20 | 4.20 | 4.20 | -3.23% | 9,827 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 26.90% | 12,495 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 30 |
| Jun 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 240 |
| Jun 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 210 |
| Jun 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 17, 2026 | 3.06 | 3.42 | 3.00 | 3.42 | 3.42 | 12.87% | 21,100 |
| Jun 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -9.82% | 8,520 |
| Jun 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 170 |
| Jun 14, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 5,230 |
| Jun 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 780 |
| Jun 10, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.19% | 8,790 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 330 |
| Jun 8, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.16% | 2,700 |
| Jun 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 190 |