Naseej International Trading Company - 1213.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.7	31.3	31.3	32.44	31.16	1.39M
January 13, 2026	37.1	31.48	31.48	37.5	31.46	3.5M
January 12, 2026	31.88	34.94	34.94	34.94	31.88	544,436
January 11, 2026	31.7	31.78	31.78	32.12	31.6	122,329
January 08, 2026	32.34	31.72	31.72	32.36	31.72	109,148
January 07, 2026	32.68	32.32	32.32	33.26	32.08	257,315
January 06, 2026	32.6	31.7	31.7	32.76	31.68	267,468
January 05, 2026	33.84	32.4	32.4	34.82	32.4	534,368
January 04, 2026	34.46	33.76	33.76	34.68	33.22	393,527
January 01, 2026	34.52	34.44	34.44	35.98	34.44	731,425
December 31, 2025	37.4	35.3	35.3	39.3	33.76	1.41M
December 30, 2025	38	37.5	37.5	38.32	37.12	119,868
December 29, 2025	37.1	38	38	38.1	37	108,112
December 28, 2025	38.86	37.1	37.1	38.86	37.1	174,499
December 25, 2025	39.84	38.86	38.86	40.04	38.52	95,841
December 24, 2025	41	39.96	39.96	41	39.9	82,084
December 23, 2025	40.2	40.26	40.26	42	40.2	184,407
December 22, 2025	40.02	40.06	40.06	40.6	40	88,222
December 21, 2025	41.38	40.4	40.4	41.68	40.4	115,828
December 18, 2025	40.16	41.16	41.16	41.24	40	120,203
December 17, 2025	40.22	40.4	40.4	40.78	39.88	58,177
December 16, 2025	40.82	40.3	40.3	41.08	40	99,862
December 15, 2025	40.8	41.18	41.18	41.36	40.42	90,793
December 14, 2025	41.92	40.7	40.7	41.92	40.4	152,073
December 11, 2025	43.26	41.96	41.96	43.32	41.52	165,929
December 10, 2025	42.8	43.26	43.26	43.9	42.8	153,951
December 09, 2025	42.42	42.6	42.6	43.16	42.16	121,087
December 08, 2025	43.98	43	43	43.98	42	134,374
December 07, 2025	44.68	43.8	43.8	44.74	43	77,850
December 04, 2025	43.9	44.2	44.2	44.7	43.36	225,751
December 03, 2025	43.28	43.38	43.38	44	42.7	175,847
December 02, 2025	43.4	43	43	44.08	42.3	166,384
December 01, 2025	43.66	43.3	43.3	44.08	42.88	148,690
November 30, 2025	45.6	43.68	43.68	46.5	43.44	274,438
November 27, 2025	46.8	45.4	45.4	47.04	45.4	265,946
November 26, 2025	49	46.56	46.56	49	46.5	370,672
November 25, 2025	51.3	48.36	48.36	51.5	48.1	402,002
November 24, 2025	52	50.7	50.7	52.35	50.7	278,771
November 23, 2025	49.52	51.95	51.95	53.6	49.52	835,127
November 20, 2025	48.22	49.36	49.36	49.44	48.16	202,599
November 19, 2025	48.98	48.18	48.18	48.98	47.84	177,561
November 18, 2025	48.98	48.44	48.44	49.44	48.12	162,459
November 17, 2025	48.38	49	49	50.8	48.2	564,774
November 16, 2025	50.05	48.12	48.12	50.55	47.98	285,003
November 13, 2025	51.25	50.6	50.6	51.6	50.2	223,216
November 12, 2025	50.1	51.1	51.1	52.15	50.1	362,064
November 11, 2025	51.3	50.05	50.05	52.15	50	276,424
November 10, 2025	50.85	51.3	51.3	52.15	50.8	216,892
November 09, 2025	53.25	51.3	51.3	53.3	50.75	282,487
November 06, 2025	54.2	52.25	52.25	55.1	52.05	309,622
November 05, 2025	53.35	53.6	53.6	54.15	52.6	270,336
November 04, 2025	55.3	53.2	53.2	55.55	53.2	312,551
November 03, 2025	54.45	55.15	55.15	58	54.45	803,983
November 02, 2025	58.8	54.4	54.4	58.95	54.4	826,922
October 30, 2025	59.75	58.85	58.85	60.5	58.05	495,854
October 29, 2025	60.25	59.6	59.6	60.35	59.05	272,791
October 28, 2025	60.65	60.25	60.25	61.1	59.7	387,375
October 27, 2025	62.9	60.6	60.6	63	60.4	614,846
October 26, 2025	60.8	62	62	62	59	1.42M
October 23, 2025	62.9	63.45	63.45	65.95	62.9	802,556

Naseej International Trading Company (1213.SR) SAU