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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	12	11.82	11.82	12.08	11.82	92,086
February 18, 2026	11.99	11.99	11.99	12.11	11.96	156,108
February 17, 2026	12.04	12.04	12.04	12.07	11.99	32,081
February 16, 2026	12.09	12.04	12.04	12.12	12.01	30,896
February 15, 2026	12.15	12.07	12.07	12.15	12	77,998
February 12, 2026	12.1	12.1	12.1	12.15	12.03	192,335
February 11, 2026	12.48	12.11	12.11	12.49	12.07	154,437
February 10, 2026	11.7	12.5	12.5	12.65	11.68	697,908
February 09, 2026	11.89	11.7	11.7	11.89	11.67	160,473
February 08, 2026	11.92	11.88	11.88	12	11.87	57,669
February 05, 2026	12.06	11.9	11.9	12.06	11.9	208,949
February 04, 2026	11.98	12.04	12.04	12.06	11.98	15,656
February 03, 2026	12.04	12.04	12.04	12.07	11.99	52,812
February 02, 2026	12.08	12.05	12.05	12.08	11.99	40,762
February 01, 2026	12.06	12.08	12.08	12.09	11.99	57,966
January 29, 2026	12.2	12.06	12.06	12.22	12.05	72,715
January 28, 2026	12.18	12.18	12.18	12.39	12.12	323,181
January 27, 2026	12.12	12.16	12.16	12.21	12.12	136,531
January 26, 2026	12.1	12.11	12.11	12.17	12.09	51,650
January 25, 2026	12.19	12.14	12.14	12.24	12.1	69,158
January 22, 2026	12.06	12.12	12.12	12.19	12.02	105,586
January 21, 2026	11.93	11.99	11.99	12.11	11.93	47,667
January 20, 2026	12.03	11.92	11.92	12.04	11.92	26,723
January 19, 2026	11.97	12.01	12.01	12.11	11.95	41,195
January 18, 2026	11.98	12.02	12.02	12.08	11.9	38,413
January 15, 2026	12.05	11.98	11.98	12.07	11.96	36,652
January 14, 2026	12.06	12.05	12.05	12.15	12.04	55,743
January 13, 2026	12.09	12.06	12.06	12.12	12.04	49,926
January 12, 2026	11.95	12.02	12.02	12.12	11.95	66,663
January 11, 2026	11.81	11.93	11.93	11.95	11.78	29,726
January 08, 2026	12	11.76	11.76	12	11.76	82,334
January 07, 2026	12.03	11.97	11.97	12.13	11.84	83,721
January 06, 2026	12	11.88	11.88	12.03	11.8	66,254
January 05, 2026	12.19	12.05	12.05	12.19	11.98	50,668
January 04, 2026	12.22	12.1	12.1	12.22	12.06	27,353
January 01, 2026	12.16	12.21	12.21	12.22	12.14	42,118
December 31, 2025	12.08	12.16	12.16	12.2	12.08	19,697
December 30, 2025	12.13	12.01	12.01	12.13	12	41,305
December 29, 2025	12.04	12.12	12.12	12.13	12.01	38,186
December 28, 2025	12.14	12.03	12.03	12.19	12.02	24,995
December 25, 2025	12.21	12.21	12.21	12.24	12.14	21,088
December 24, 2025	12.17	12.21	12.21	12.26	12.17	32,480
December 23, 2025	12.19	12.25	12.25	12.28	12.15	26,136
December 22, 2025	12.23	12.19	12.19	12.27	12.15	42,002
December 21, 2025	12.11	12.23	12.23	12.33	12.11	25,999
December 18, 2025	12.18	12.14	12.14	12.23	12.08	60,193
December 17, 2025	12.31	12.22	12.22	12.31	12.16	35,880
December 16, 2025	12.45	12.31	12.31	12.47	12.28	39,435
December 15, 2025	12.52	12.49	12.49	12.52	12.43	52,077
December 14, 2025	12.62	12.52	12.52	12.62	12.52	24,788
December 11, 2025	12.7	12.63	12.63	12.71	12.62	49,798
December 10, 2025	12.67	12.7	12.7	12.75	12.61	60,359
December 09, 2025	12.55	12.7	12.7	12.7	12.55	19,577
December 08, 2025	12.7	12.57	12.57	12.7	12.56	35,268
December 07, 2025	12.61	12.69	12.69	12.7	12.53	31,397
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

Nayifat Finance Company (4081.SR) SAU