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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2025	51.2	51.2	51.2	51.7	50.9	10,653
July 24, 2025	51.35	51.2	51.2	51.8	50.8	12,573
July 23, 2025	50.8	51.35	51.35	51.9	50.65	14,667
July 22, 2025	51.7	50.95	50.95	51.9	50.55	13,106
July 21, 2025	51.65	51.7	51.7	51.85	51.2	13,442
July 20, 2025	51.8	51.65	51.65	52.45	51.5	20,584
July 17, 2025	52.2	51.8	51.8	52.9	51.7	26,361
July 16, 2025	52.75	51.95	51.95	53.15	51.95	27,779
July 15, 2025	53.2	52.85	52.85	53.5	52.7	13,483
July 14, 2025	54	53.15	53.15	54.05	53.15	20,535
July 13, 2025	54.4	54.2	54.2	54.85	54.05	21,729
July 10, 2025	54.6	54.4	54.4	54.6	54.2	12,064
July 09, 2025	54.4	54.55	54.55	54.55	53.85	24,366
July 08, 2025	54.6	54.4	54.4	54.6	54.2	19,725
July 07, 2025	55	54.7	54.7	55.5	54.4	36,198
July 06, 2025	54.6	54.9	54.9	55	54.3	17,887
July 03, 2025	55.05	54.6	54.6	55.05	54.5	18,010
July 02, 2025	54.2	55.05	55.05	55.8	54.1	68,749
July 01, 2025	54.3	54.15	54.15	54.3	53.55	29,298
June 30, 2025	53.8	53.85	53.85	54.3	53.8	20,881
June 29, 2025	53.5	54.2	54.2	55	53.5	25,109
June 26, 2025	53.4	53.5	53.5	53.6	52.7	16,172
June 25, 2025	53	53	53	53.3	52.6	16,529
June 24, 2025	52	52.8	52.8	53	52	42,261
June 23, 2025	50.9	51.5	51.5	51.5	50.8	19,613
June 22, 2025	51	50.9	50.9	51.8	49.85	35,722
June 19, 2025	50	51.2	51.2	51.2	49.6	49,862
June 18, 2025	51.4	50.5	50.5	51.4	49.6	42,114
June 17, 2025	52.2	51.3	51.3	52.2	50.7	24,288
June 16, 2025	50.8	52.2	52.2	52.5	50.8	22,793
June 15, 2025	51.2	51.3	51.3	51.4	49.4	36,019

Naqi Water Company (2282.SR) SAU