Naf Company for Feed for Industry (TADAWUL:9644)
Saudi Arabia · Delayed Price · Currency is SAR 6.17
-0.64 (-9.40%)
Sep 28, 2026, 2:46 PM AST
TADAWUL:9644 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.60 | 6.60 | 6.17 | 6.17 | 6.17 | -9.40% | 27,302 |
| Sep 27, 2026 | 7.20 | 7.20 | 6.70 | 6.81 | 6.81 | -5.55% | 12,281 |
| Sep 24, 2026 | 6.48 | 8.98 | 6.48 | 7.21 | 7.21 | 0.14% | 15,449 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 306 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 297 |
| Sep 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 365 |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.20% | 720 |
| Sep 16, 2026 | 7.35 | 7.50 | 6.80 | 6.91 | 6.91 | -8.48% | 9,870 |
| Sep 15, 2026 | 6.78 | 7.55 | 6.30 | 7.55 | 7.55 | 9.26% | 17,866 |
| Sep 14, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 935 |
| Sep 13, 2026 | 6.90 | 6.92 | 6.90 | 6.91 | 6.91 | -1.29% | 4,537 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,978 |
| Sep 9, 2026 | 6.99 | 7.69 | 6.99 | 7.00 | 7.00 | - | 13,112 |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.77% | 2,613 |
| Sep 7, 2026 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 0.53% | 5,474 |
| Sep 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 437 |
| Sep 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 623 |
| Sep 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 1,386 |
| Sep 1, 2026 | 8.52 | 9.08 | 7.80 | 7.80 | 7.80 | -11.36% | 19,919 |
| Aug 31, 2026 | 8.70 | 9.20 | 8.25 | 8.80 | 8.80 | 3.41% | 9,468 |
| Aug 30, 2026 | 8.00 | 9.63 | 8.00 | 8.51 | 8.51 | -2.18% | 27,232 |
| Aug 27, 2026 | 8.81 | 9.00 | 8.62 | 8.70 | 8.70 | -5.95% | 9,776 |
| Aug 26, 2026 | 9.82 | 9.90 | 9.21 | 9.25 | 9.25 | -4.24% | 7,253 |
| Aug 25, 2026 | 10.63 | 10.64 | 9.50 | 9.66 | 9.66 | -0.10% | 21,307 |
| Aug 24, 2026 | 10.50 | 10.73 | 9.67 | 9.67 | 9.67 | -12.09% | 12,289 |
| Aug 23, 2026 | 8.13 | 11.00 | 8.10 | 11.00 | 11.00 | 26.58% | 27,422 |
| Aug 20, 2026 | 8.20 | 8.90 | 8.10 | 8.69 | 8.69 | -4.51% | 11,644 |
| Aug 19, 2026 | 9.90 | 10.20 | 9.09 | 9.10 | 9.10 | 10.71% | 10,457 |
| Aug 18, 2026 | 7.00 | 9.00 | 7.00 | 8.22 | 8.22 | 17.77% | 13,029 |
| Aug 17, 2026 | 5.80 | 6.98 | 5.40 | 6.98 | 6.98 | 20.55% | 23,495 |
| Aug 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 808 |
| 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 |