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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.44	12.57	12.57	12.62	12.44	58,748
December 03, 2025	12.51	12.44	12.44	12.56	12.42	53,488
December 02, 2025	12.61	12.5	12.5	12.65	12.5	72,880
December 01, 2025	12.66	12.63	12.63	12.69	12.54	51,879
November 30, 2025	12.69	12.69	12.69	12.79	12.65	27,459
November 27, 2025	12.75	12.69	12.69	12.75	12.57	70,998
November 26, 2025	12.97	12.74	12.74	12.97	12.61	108,681
November 25, 2025	13.19	12.97	12.97	13.4	12.91	259,162
November 24, 2025	13	13.2	13.2	13.35	12.94	448,342
November 23, 2025	12.84	13.04	13.04	13.05	12.84	67,395
November 20, 2025	12.71	12.89	12.89	12.9	12.71	89,320
November 19, 2025	12.77	12.7	12.7	12.8	12.68	51,195
November 18, 2025	12.64	12.77	12.77	12.84	12.64	45,557
November 17, 2025	12.96	12.75	12.75	13.11	12.68	202,653
November 16, 2025	13	12.96	12.96	13.01	12.83	127,030
November 13, 2025	13.04	13.08	13.08	13.16	13.02	82,618
November 12, 2025	13.06	13.05	13.05	13.13	12.96	110,437
November 11, 2025	12.93	13.04	13.04	13.15	12.83	257,780
November 10, 2025	12.78	12.97	12.97	12.97	12.73	48,091
November 09, 2025	12.6	12.78	12.78	12.84	12.6	185,339
November 06, 2025	12.94	12.86	12.86	12.94	12.86	55,987
November 05, 2025	13.01	12.96	12.96	13.03	12.85	174,504
November 04, 2025	13.03	13.01	13.01	13.08	12.97	84,788
November 03, 2025	13.1	13.08	13.08	13.12	13.03	142,364
November 02, 2025	13.19	13.11	13.11	13.19	13	124,657
October 30, 2025	13.26	13.26	13.26	13.3	13.2	151,335
October 29, 2025	13.18	13.25	13.25	13.28	13.11	66,055
October 28, 2025	13.13	13.18	13.18	13.22	13.09	172,297
October 27, 2025	13.04	13.11	13.11	13.13	13.02	70,205
October 26, 2025	13.03	13.03	13.03	13.16	13.03	112,499
October 23, 2025	13.11	13.03	13.03	13.13	13.03	91,622
October 22, 2025	13.13	13.11	13.11	13.13	13.01	82,235
October 21, 2025	13.09	13.12	13.12	13.13	12.98	123,377
October 20, 2025	13.13	13.04	13.04	13.14	13.01	75,372
October 19, 2025	13.18	13.11	13.11	13.2	13.1	79,105
October 16, 2025	13.14	13.18	13.18	13.2	13	127,671
October 15, 2025	13.16	13.14	13.14	13.33	13.1	93,911
October 14, 2025	13.26	13.14	13.14	13.33	13.12	118,523
October 13, 2025	13.12	13.26	13.26	13.32	13.1	159,966
October 12, 2025	13.1	13.09	13.09	13.16	13	175,837
October 09, 2025	13.28	13.26	13.26	13.34	13.12	244,056
October 08, 2025	13.32	13.28	13.28	13.4	13.26	158,076
October 07, 2025	13.5	13.33	13.33	13.54	13.32	230,876
October 06, 2025	13.69	13.48	13.48	13.73	13.47	349,117
October 05, 2025	13.48	13.66	13.66	13.68	13.39	182,558
October 02, 2025	13.35	13.39	13.39	13.49	13.35	140,515
October 01, 2025	13.42	13.4	13.4	13.53	13.3	183,156
September 30, 2025	13.42	13.43	13.43	13.58	13.36	292,524
September 29, 2025	13.29	13.42	13.42	13.47	13.26	127,522
September 28, 2025	13.57	13.34	13.34	13.58	13.3	154,340
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

Nayifat Finance Company (4081.SR) SAU