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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	13.46	13.5	13.5	13.61	13.19	814,327
September 24, 2025	12.95	13.45	13.45	13.47	12.95	897,318
September 22, 2025	13	12.95	12.95	13.05	12.93	158,748
September 21, 2025	13.14	13	13	13.15	12.97	463,836
September 18, 2025	13.43	13.15	13.15	13.44	13.08	505,090
September 17, 2025	13.46	13.43	13.43	13.46	13.3	300,002
September 16, 2025	13.04	13.46	13.46	13.48	13	694,489
September 15, 2025	12.85	13	13	13.05	12.78	356,156
September 14, 2025	12.74	12.87	12.87	12.93	12.68	216,202
September 11, 2025	12.78	12.72	12.72	12.78	12.5	189,287
September 10, 2025	12.82	12.78	12.78	12.88	12.78	176,830
September 09, 2025	12.8	12.89	12.89	12.9	12.68	259,639
September 08, 2025	12.93	12.8	12.8	12.93	12.63	259,836
September 07, 2025	12.77	12.93	12.93	13.08	12.77	285,266
September 04, 2025	12.78	12.76	12.76	12.8	12.7	133,237
September 03, 2025	12.66	12.75	12.75	12.79	12.65	83,287
September 02, 2025	12.59	12.64	12.64	12.7	12.5	102,488
September 01, 2025	12.72	12.59	12.59	12.72	12.57	204,755
August 31, 2025	12.62	12.7	12.7	12.7	12.58	191,954
August 28, 2025	12.86	12.63	12.63	12.86	12.6	168,640
August 27, 2025	12.8	12.86	12.86	12.92	12.79	129,489
August 26, 2025	12.94	12.74	12.74	13.04	12.74	1.16M
August 25, 2025	12.97	12.92	12.92	13.11	12.91	387,459
August 24, 2025	12.72	12.97	12.97	13.17	12.72	466,833
August 21, 2025	12.49	12.72	12.72	12.72	12.42	419,163
August 20, 2025	12.38	12.45	12.45	12.53	12.38	331,636
August 19, 2025	12.4	12.38	12.38	12.52	12.31	306,235
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

Nayifat Finance Company (4081.SR) SAU