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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nayifat Finance Company (4081.SR) SAU