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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nayifat Finance Company (4081.SR) SAU