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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	56.05	54	54	56.05	54	34,751
February 18, 2026	56.6	56.4	56.4	56.6	55.7	21,212
February 17, 2026	56.2	56.5	56.5	56.6	55.8	37,499
February 16, 2026	56.55	56.15	56.15	56.9	56.1	28,225
February 15, 2026	57.2	56.6	56.6	57.45	56.4	70,024
February 12, 2026	57.5	57.2	57.2	57.65	57	38,511
February 11, 2026	57.05	57.5	57.5	57.75	56.9	30,129
February 10, 2026	57.6	57.05	57.05	57.6	56.8	18,461
February 09, 2026	57	57.2	57.2	58.2	56.7	47,507
February 08, 2026	56.9	57	57	58.15	56.9	24,554
February 05, 2026	58.45	57	57	58.45	57	37,068
February 04, 2026	58	58.45	58.45	58.75	57.8	34,014
February 03, 2026	58.55	58	58	59.1	58	48,969
February 02, 2026	58.3	58.55	58.55	59.85	58.3	46,050
February 01, 2026	59.45	58.65	58.65	59.5	57.9	37,308
January 29, 2026	60.5	59.55	59.55	60.6	59.55	87,774
January 28, 2026	61.9	60.35	60.35	62	60.05	175,075
January 27, 2026	60.95	61.9	61.9	61.95	60.7	154,361
January 26, 2026	60.9	60.35	60.35	60.9	60.05	63,710
January 25, 2026	61.35	60.45	60.45	61.9	60	184,292
January 22, 2026	63	61.35	61.35	63.05	61.3	147,329
January 21, 2026	63	63.25	63.25	63.8	61.7	210,356
January 20, 2026	63.4	62.45	62.45	64.8	61.8	482,278
January 19, 2026	60.8	61.2	61.2	61.3	60.1	71,867
January 18, 2026	59.9	60.7	60.7	60.85	59.85	111,804
January 15, 2026	59.55	59.5	59.5	59.55	57.65	128,253
January 14, 2026	59.1	59.55	59.55	60.35	58.6	115,354
January 13, 2026	59.55	59.1	59.1	59.55	58.4	85,834
January 12, 2026	60.35	59.35	59.35	60.95	59.3	158,909
January 11, 2026	59.2	60.5	60.5	60.65	59.15	133,862
January 08, 2026	57	59.2	59.2	60	56.6	237,804
January 07, 2026	58.5	57	57	58.5	56.75	55,215
January 06, 2026	57.85	57	57	58.5	56.4	53,830
January 05, 2026	58.8	57.8	57.8	59.7	57.4	137,048
January 04, 2026	57.85	58.8	58.8	59	55.9	155,751
January 01, 2026	55.25	57.35	57.35	58	55.25	153,471
December 31, 2025	55.8	55.35	55.35	55.8	54.4	84,267
December 30, 2025	57.15	54	54	57.75	53.65	155,846
December 29, 2025	57.05	57.15	57.15	58.5	57.05	86,249
December 28, 2025	59.15	57.4	57.4	60.9	56.7	259,527
December 25, 2025	58.3	59	59	59	57	78,585
December 24, 2025	56.6	58.5	58.5	59	55.2	155,509
December 23, 2025	56.95	56.6	56.6	57.8	56.2	62,575
December 22, 2025	56.85	57	57	57.5	55.5	82,808
December 21, 2025	56.25	57.05	57.05	57.7	56.25	47,240
December 18, 2025	58.3	56.45	56.45	58.35	56.45	55,138
December 17, 2025	55.65	58.25	58.25	58.35	55.45	104,804
December 16, 2025	56.8	55.85	55.85	57.3	55.6	60,745
December 15, 2025	56	56.8	56.8	56.8	55.6	38,219
December 14, 2025	57	56.3	56.3	57.4	56	44,804
December 11, 2025	57.95	57	57	57.95	56.5	38,853
December 10, 2025	57.75	57.75	57.75	58.35	57	47,673
December 09, 2025	58.4	57.75	57.75	58.4	56.3	108,944
December 08, 2025	56	57.95	57.95	59.15	56	290,247
December 07, 2025	54.4	56	56	56.2	54.4	109,657
December 04, 2025	54.8	54.85	54.85	55.5	54.1	49,513
December 03, 2025	54.1	54.55	54.55	54.8	53.65	26,153
December 02, 2025	53.9	54	54	54	52.6	29,530
December 01, 2025	52.5	54	54	54	52.05	45,159
November 30, 2025	52.5	52.7	52.7	53.75	52	21,945

Naqi Water Company (2282.SR) SAU