Naqi Water Company - 2282.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	55.1	55.45	55.45	55.55	54.7	21,391
October 19, 2025	56	55.55	55.55	56	55	24,749
October 16, 2025	55.4	55.5	55.5	55.5	54.9	38,201
October 15, 2025	55.7	55.5	55.5	56.1	54.95	44,265
October 14, 2025	56.2	56.15	56.15	56.25	55.6	29,645
October 13, 2025	56	56.2	56.2	56.4	55.6	43,955
October 12, 2025	56.9	56.05	56.05	56.9	55.5	90,978
October 09, 2025	57	57.2	57.2	57.55	56.2	102,192
October 08, 2025	55.8	56.95	56.95	57.45	55.8	207,791
October 07, 2025	55.6	55.45	55.45	55.7	55.05	41,704
October 06, 2025	54.75	55.55	55.55	55.55	54.75	103,303
October 05, 2025	54.3	54.75	54.75	54.8	54	37,066
October 02, 2025	54.35	54.3	54.3	54.8	53.8	32,612
October 01, 2025	53.9	54.25	54.25	54.4	53.5	33,187
September 30, 2025	54.1	54.25	54.25	54.6	53.9	40,470
September 29, 2025	54	54.4	54.4	54.5	53.75	47,652
September 28, 2025	54.5	54.05	54.05	54.9	53.7	51,817
September 25, 2025	55.5	55	55	56.2	54	184,837
September 24, 2025	52	54.8	54.8	54.8	51.9	152,907
September 22, 2025	52.2	51.95	51.95	52.3	51.8	19,646
September 21, 2025	52	52.2	52.2	52.45	51.7	51,178
September 18, 2025	51.95	51.95	51.95	52	51.1	29,227
September 17, 2025	50.8	51.95	51.95	52	50.5	33,987
September 16, 2025	49.8	50.8	50.8	50.8	49.8	11,946
September 15, 2025	50.5	50.2	50.2	50.7	49.74	14,646
September 14, 2025	50	50.5	50.5	50.7	49.12	28,168
September 11, 2025	50.25	50	50	50.8	49.68	15,448
September 10, 2025	50.5	50	50	50.5	50	17,460
September 09, 2025	50.45	50.25	50.25	51.1	50	17,884
September 08, 2025	50.6	51	51	51.1	50.1	19,161
September 07, 2025	50.15	50.8	50.8	51	50.1	8,096
September 04, 2025	50.5	50.5	50.5	50.75	50.35	5,244
September 03, 2025	50.05	50.5	50.5	51.3	50.05	16,927
September 02, 2025	50.65	50.05	50.05	50.95	50.05	15,594
September 01, 2025	50.5	50.55	50.55	51.3	50.35	22,583
August 31, 2025	51.95	51.5	51.5	52.15	50.75	26,823
August 28, 2025	50.65	51.35	51.35	52.4	50.65	98,497
August 27, 2025	51	50.6	50.6	51.55	50.5	14,576
August 26, 2025	50.5	51.3	51.3	51.5	50.5	8,807
August 25, 2025	51.35	51	51	51.9	50.6	26,014
August 24, 2025	51.45	51.6	51.6	52.15	51.45	30,295
August 21, 2025	52	51.25	51.25	52	51	18,354
August 20, 2025	51.2	52.45	52.45	52.45	51.15	20,340
August 19, 2025	51.75	51.5	51.5	51.85	50.5	24,333
August 18, 2025	51.4	51.3	51.3	51.45	50.7	23,481
August 17, 2025	51	51.4	51.4	51.9	51	20,094
August 14, 2025	51	51.05	51.05	52.9	51	57,253
August 13, 2025	50.9	51	51	51.35	50.3	39,442
August 12, 2025	49.56	50.2	50.2	52.65	49.4	111,638
August 11, 2025	50.05	49.56	49.56	50.3	49.54	26,135
August 10, 2025	50.25	50	50	50.45	49.9	28,263
August 07, 2025	49.9	50.25	50.25	50.35	49.58	13,631
August 06, 2025	49.7	49.9	49.9	49.96	49.5	13,171
August 05, 2025	49.78	49.72	49.72	50.55	49.56	46,051
August 04, 2025	49.3	49.78	49.78	49.9	49.06	50,087
August 03, 2025	49.78	49.3	49.3	49.94	49.26	21,302
July 31, 2025	50.05	49.76	49.76	50.05	49.74	19,700
July 30, 2025	50.25	50	50	50.3	49.88	33,659
July 29, 2025	50	50.05	50.05	50.25	49.7	19,162
July 28, 2025	51.25	49.96	49.96	51.25	49.94	36,089

Naqi Water Company (2282.SR) SAU