Nayifat Finance Company - 4081.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.43	12.39	12.39	12.46	12.28	333,154
August 17, 2025	12.49	12.41	12.41	12.55	12.3	132,874
August 14, 2025	12.58	12.39	12.39	12.71	12.37	466,386
August 13, 2025	12.75	12.6	12.6	12.75	12.55	341,008
August 12, 2025	12.88	12.66	12.66	12.88	12.63	64,587
August 11, 2025	12.82	12.8	12.8	12.82	12.62	298,368
August 10, 2025	12.96	12.79	12.79	12.96	12.77	160,975
August 07, 2025	12.79	12.81	12.81	12.9	12.69	316,300
August 06, 2025	12.93	12.83	12.83	12.97	12.25	149,388
August 05, 2025	12.74	12.99	12.99	13.01	12.74	405,691
August 04, 2025	12.6	12.85	12.85	13	12.54	163,112
August 03, 2025	12.85	12.64	12.64	12.87	12.58	147,031
July 31, 2025	13.15	12.93	12.93	13.15	12.73	541,646
July 30, 2025	13.14	13.18	13.18	13.38	13.08	150,901
July 29, 2025	13.24	13.14	13.14	13.65	13.13	1.01M
July 28, 2025	12.92	13.24	13.24	13.25	12.9	356,144
July 27, 2025	12.93	12.92	12.92	13.05	12.9	208,288
July 24, 2025	12.98	12.92	12.92	12.98	12.8	289,023
July 23, 2025	12.88	12.96	12.96	12.98	12.8	203,185
July 22, 2025	13.24	12.88	12.88	13.32	12.82	508,634
July 21, 2025	12.98	13.27	13.27	13.38	12.7	932,890
July 20, 2025	13.16	12.78	12.78	13.26	12.71	456,527
July 17, 2025	13.21	13.11	13.11	13.27	13.01	286,594
July 16, 2025	13.32	13.21	13.21	13.4	13.15	290,750
July 15, 2025	13.62	13.32	13.32	13.62	13.3	767,492
July 14, 2025	13.77	13.67	13.67	14.12	13.59	3.14M
July 13, 2025	13.69	13.85	13.85	13.93	13.65	736,093
July 10, 2025	13.7	13.99	13.66	14.18	13.7	1.34M
July 09, 2025	13.78	13.69	13.37	13.8	13.66	223,716
July 08, 2025	13.66	13.78	13.45	13.8	13.54	375,102
July 07, 2025	13.77	13.65	13.33	13.78	13.56	471,207
July 06, 2025	13.44	13.76	13.44	13.91	13.44	1.03M
July 03, 2025	13.25	13.41	13.41	13.44	13.19	372,535
July 02, 2025	13.23	13.22	13.22	13.29	13.16	267,564
July 01, 2025	13.03	13.22	13.22	13.38	13.03	329,953
June 30, 2025	13.12	13.03	13.03	13.14	12.97	242,401
June 29, 2025	12.78	12.99	12.99	13.08	12.75	280,311
June 26, 2025	12.46	12.72	12.72	12.76	12.46	171,315
June 25, 2025	12.5	12.46	12.46	12.62	12.42	174,512
June 24, 2025	12.3	12.5	12.5	12.52	12.22	281,196
June 23, 2025	12	12.06	12.06	12.12	12	71,761
June 22, 2025	11.98	12	12	12.24	11.94	201,792
June 19, 2025	12.12	11.98	11.98	12.14	11.94	121,691
June 18, 2025	12.18	12.2	12.2	12.26	12.02	406,040
June 17, 2025	12.18	12.18	12.18	12.26	12.06	176,161
June 16, 2025	12.2	12.16	12.16	12.36	12.12	306,488
June 15, 2025	11.8	12.2	12.2	12.26	11.8	299,114
June 12, 2025	12.62	12.26	12.26	12.62	12.14	330,568
June 11, 2025	12.5	12.62	12.62	12.64	12.5	103,236
June 04, 2025	12.4	12.5	12.5	12.54	12.4	78,108
June 03, 2025	12.46	12.48	12.48	12.54	12.44	48,624
June 02, 2025	12.4	12.46	12.46	12.54	12.32	97,706
June 01, 2025	12.5	12.38	12.38	12.6	12.38	106,084
May 29, 2025	12.48	12.64	12.64	12.64	12.42	142,398
May 28, 2025	12.46	12.48	12.48	12.66	12.44	209,514
May 27, 2025	12.46	12.5	12.5	12.58	12.38	173,502
May 26, 2025	12.5	12.46	12.46	12.62	12.38	149,536
May 25, 2025	12.38	12.52	12.52	12.76	12.34	210,923
May 22, 2025	12.4	12.38	12.38	12.52	12.36	110,998
May 21, 2025	12.54	12.5	12.5	12.56	12.36	174,375

Nayifat Finance Company (4081.SR) SAU