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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	25.54	23.91	23.91	25.58	23.76	222,393
February 18, 2026	25.38	25.5	25.5	25.66	25.12	106,450
February 17, 2026	26.34	25.52	25.52	26.34	25.34	205,925
February 16, 2026	26.92	26.34	26.34	27.12	26.3	125,438
February 15, 2026	27.18	27.02	27.02	27.5	26.96	181,761
February 12, 2026	27.46	27.22	27.22	27.58	27.12	98,859
February 11, 2026	27.5	27.46	27.46	27.9	27.02	330,077
February 10, 2026	28.5	27.5	27.5	28.8	27.5	675,606
February 09, 2026	27.28	28.02	28.02	28.6	26.7	918,335
February 08, 2026	26.56	27	27	27.4	26.56	619,823
February 05, 2026	26.32	26.32	26.32	27	25.98	541,879
February 04, 2026	26.74	26.32	26.32	26.84	26.2	232,264
February 03, 2026	26.98	26.74	26.74	27.3	26.6	249,176
February 02, 2026	25.96	26.84	26.84	27	25.68	351,418
February 01, 2026	27.02	26.04	26.04	27.2	25.96	359,146
January 29, 2026	28.1	27	27	28.2	26.98	593,035
January 28, 2026	28.6	28.04	28.04	28.9	27.94	340,693
January 27, 2026	28	28.54	28.54	28.72	27.92	563,292
January 26, 2026	28.52	27.98	27.98	28.7	27.86	416,714
January 25, 2026	28.82	28.5	28.5	29.18	28.44	454,190
January 22, 2026	28.64	28.58	28.58	28.92	28.26	414,922
January 21, 2026	28.72	28.56	28.56	29	28.4	455,890
January 20, 2026	29.56	28.8	28.8	29.88	28.5	573,097
January 19, 2026	30.78	29.56	29.56	30.78	29.5	405,021
January 18, 2026	30.48	30.5	30.5	30.94	30.44	305,619
January 15, 2026	31.5	30.22	30.22	31.5	30.1	572,597
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

Naseej International Trading Company (1213.SR) SAU