Naqi Water Company (TADAWUL:2282)
Saudi Arabia
· Delayed Price · Currency is SAR 54.85
+0.30 (0.55%)
Dec 4, 2025, 3:10 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.80 | 55.50 | 54.10 | 54.85 | 54.85 | 0.55% | 49,513 |
| Dec 3, 2025 | 54.10 | 54.80 | 53.65 | 54.55 | 54.55 | 1.02% | 26,153 |
| Dec 2, 2025 | 53.90 | 54.00 | 52.60 | 54.00 | 54.00 | - | 29,530 |
| Dec 1, 2025 | 52.50 | 54.00 | 52.05 | 54.00 | 54.00 | 2.47% | 45,159 |
| Nov 30, 2025 | 52.50 | 53.75 | 52.00 | 52.70 | 52.70 | -1.68% | 21,945 |
| Nov 27, 2025 | 52.95 | 54.00 | 52.85 | 53.60 | 53.60 | - | 28,162 |
| Nov 26, 2025 | 51.70 | 53.60 | 50.65 | 53.60 | 53.60 | 4.69% | 12,932 |
| Nov 25, 2025 | 52.00 | 52.15 | 51.05 | 51.20 | 51.20 | -1.82% | 13,222 |
| Nov 24, 2025 | 52.50 | 53.00 | 51.85 | 52.15 | 52.15 | -1.04% | 12,214 |
| Nov 23, 2025 | 53.45 | 53.45 | 52.50 | 52.70 | 52.70 | -1.40% | 13,889 |
| Nov 20, 2025 | 53.35 | 53.95 | 53.00 | 53.45 | 53.45 | -0.56% | 17,392 |
| Nov 19, 2025 | 54.65 | 54.65 | 53.35 | 53.75 | 53.75 | -0.65% | 11,397 |
| Nov 18, 2025 | 53.05 | 54.15 | 53.00 | 54.10 | 54.10 | 1.31% | 30,549 |
| Nov 17, 2025 | 53.10 | 53.40 | 52.50 | 53.40 | 53.40 | -0.56% | 27,238 |
| Nov 16, 2025 | 53.25 | 54.00 | 53.00 | 53.70 | 53.70 | -0.56% | 32,633 |
| Nov 13, 2025 | 53.00 | 54.80 | 53.00 | 54.00 | 54.00 | 1.89% | 53,066 |
| Nov 12, 2025 | 53.20 | 53.55 | 52.75 | 53.00 | 53.00 | - | 17,464 |
| Nov 11, 2025 | 53.95 | 54.05 | 53.00 | 53.00 | 53.00 | -1.76% | 27,358 |
| Nov 10, 2025 | 54.05 | 55.00 | 53.55 | 53.95 | 53.95 | -0.09% | 28,898 |
| Nov 9, 2025 | 55.00 | 55.10 | 53.35 | 54.00 | 54.00 | -1.82% | 27,424 |
| Nov 6, 2025 | 53.90 | 55.80 | 53.60 | 55.00 | 55.00 | 2.04% | 72,178 |
| Nov 5, 2025 | 52.95 | 54.45 | 52.35 | 53.90 | 53.90 | 1.70% | 61,054 |
| Nov 4, 2025 | 52.95 | 53.95 | 52.60 | 53.00 | 53.00 | - | 29,968 |
| Nov 3, 2025 | 53.20 | 53.50 | 52.40 | 53.00 | 53.00 | -0.93% | 27,445 |
| Nov 2, 2025 | 54.00 | 54.00 | 53.30 | 53.50 | 53.50 | -1.02% | 11,735 |
| Oct 30, 2025 | 54.70 | 54.85 | 54.00 | 54.05 | 54.05 | -0.73% | 32,246 |
| Oct 29, 2025 | 54.40 | 55.00 | 54.40 | 54.45 | 54.45 | 0.09% | 10,222 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.30 | 54.40 | 54.40 | -0.91% | 16,694 |
| Oct 27, 2025 | 54.10 | 56.20 | 54.00 | 54.90 | 54.90 | 1.10% | 53,435 |
| Oct 26, 2025 | 54.10 | 54.50 | 53.90 | 54.30 | 54.30 | 0.37% | 19,819 |
| Oct 23, 2025 | 53.25 | 54.20 | 53.25 | 54.10 | 54.10 | 0.56% | 10,938 |
| Oct 22, 2025 | 54.55 | 54.65 | 53.60 | 53.80 | 53.80 | -0.65% | 23,166 |
| Oct 21, 2025 | 55.45 | 55.45 | 54.15 | 54.15 | 54.15 | -2.34% | 18,724 |
| Oct 20, 2025 | 55.10 | 55.55 | 54.70 | 55.45 | 55.45 | -0.18% | 21,391 |
| Oct 19, 2025 | 56.00 | 56.00 | 55.00 | 55.55 | 55.55 | 0.09% | 24,749 |
| Oct 16, 2025 | 55.40 | 55.50 | 54.90 | 55.50 | 55.50 | - | 38,201 |
| Oct 15, 2025 | 55.70 | 56.10 | 54.95 | 55.50 | 55.50 | -1.16% | 44,265 |
| Oct 14, 2025 | 56.20 | 56.25 | 55.60 | 56.15 | 56.15 | -0.09% | 29,645 |
| Oct 13, 2025 | 56.00 | 56.40 | 55.60 | 56.20 | 56.20 | 0.27% | 43,955 |
| Oct 12, 2025 | 56.90 | 56.90 | 55.50 | 56.05 | 56.05 | -2.01% | 90,978 |
| Oct 9, 2025 | 57.00 | 57.55 | 56.20 | 57.20 | 57.20 | 0.44% | 102,192 |
| Oct 8, 2025 | 55.80 | 57.45 | 55.80 | 56.95 | 56.95 | 2.71% | 207,791 |
| Oct 7, 2025 | 55.60 | 55.70 | 55.05 | 55.45 | 55.45 | -0.18% | 41,704 |
| Oct 6, 2025 | 54.75 | 55.55 | 54.75 | 55.55 | 55.55 | 1.46% | 103,303 |
| Oct 5, 2025 | 54.30 | 54.80 | 54.00 | 54.75 | 54.75 | 0.83% | 37,066 |
| Oct 2, 2025 | 54.35 | 54.80 | 53.80 | 54.30 | 54.30 | 0.09% | 32,612 |
| Oct 1, 2025 | 53.90 | 54.40 | 53.50 | 54.25 | 54.25 | - | 33,187 |
| Sep 30, 2025 | 54.10 | 54.60 | 53.90 | 54.25 | 54.25 | -0.28% | 40,470 |
| Sep 29, 2025 | 54.00 | 54.50 | 53.75 | 54.40 | 54.40 | 0.65% | 47,652 |
| Sep 28, 2025 | 54.50 | 54.90 | 53.70 | 54.05 | 54.05 | -1.73% | 51,817 |
| Sep 25, 2025 | 55.50 | 56.20 | 54.00 | 55.00 | 55.00 | 0.36% | 184,837 |
| Sep 24, 2025 | 52.00 | 54.80 | 51.90 | 54.80 | 54.80 | 5.49% | 152,907 |
| Sep 22, 2025 | 52.20 | 52.30 | 51.80 | 51.95 | 51.95 | -0.48% | 19,646 |
| Sep 21, 2025 | 52.00 | 52.45 | 51.70 | 52.20 | 52.20 | 0.48% | 51,178 |
| Sep 18, 2025 | 51.95 | 52.00 | 51.10 | 51.95 | 51.95 | - | 29,227 |
| Sep 17, 2025 | 50.80 | 52.00 | 50.50 | 51.95 | 51.95 | 2.26% | 33,987 |
| Sep 16, 2025 | 49.80 | 50.80 | 49.80 | 50.80 | 50.80 | 1.20% | 11,946 |
| Sep 15, 2025 | 50.50 | 50.70 | 49.74 | 50.20 | 50.20 | -0.59% | 14,646 |
| Sep 14, 2025 | 50.00 | 50.70 | 49.12 | 50.50 | 50.50 | 1.00% | 28,168 |
| Sep 11, 2025 | 50.25 | 50.80 | 49.68 | 50.00 | 50.00 | - | 15,448 |
| Sep 10, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 17,460 |
| Sep 9, 2025 | 50.45 | 51.10 | 50.00 | 50.25 | 50.25 | -1.47% | 17,884 |
| Sep 8, 2025 | 50.60 | 51.10 | 50.10 | 51.00 | 51.00 | 0.39% | 19,161 |
| Sep 7, 2025 | 50.15 | 51.00 | 50.10 | 50.80 | 50.80 | 0.59% | 8,096 |
| Sep 4, 2025 | 50.50 | 50.75 | 50.35 | 50.50 | 50.50 | - | 5,244 |
| Sep 3, 2025 | 50.05 | 51.30 | 50.05 | 50.50 | 50.50 | 0.90% | 16,927 |
| Sep 2, 2025 | 50.65 | 50.95 | 50.05 | 50.05 | 50.05 | -0.99% | 15,594 |
| Sep 1, 2025 | 50.50 | 51.30 | 50.35 | 50.55 | 50.55 | -1.84% | 22,583 |
| Aug 31, 2025 | 51.95 | 52.15 | 50.75 | 51.50 | 51.50 | 0.29% | 26,823 |
| Aug 28, 2025 | 50.65 | 52.40 | 50.65 | 51.35 | 51.35 | 1.48% | 98,497 |
| Aug 27, 2025 | 51.00 | 51.55 | 50.50 | 50.60 | 50.60 | -1.36% | 14,576 |
| Aug 26, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 0.59% | 8,807 |
| Aug 25, 2025 | 51.35 | 51.90 | 50.60 | 51.00 | 51.00 | -1.16% | 26,014 |
| Aug 24, 2025 | 51.45 | 52.15 | 51.45 | 51.60 | 51.60 | 0.68% | 30,295 |
| Aug 21, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 51.25 | -2.29% | 18,354 |
| Aug 20, 2025 | 51.20 | 52.45 | 51.15 | 52.45 | 52.45 | 1.84% | 20,340 |
| Aug 19, 2025 | 51.75 | 51.85 | 50.50 | 51.50 | 51.50 | 0.39% | 24,333 |
| Aug 18, 2025 | 51.40 | 51.45 | 50.70 | 51.30 | 51.30 | -0.19% | 23,481 |
| Aug 17, 2025 | 51.00 | 51.90 | 51.00 | 51.40 | 51.40 | 0.69% | 20,094 |
| Aug 14, 2025 | 51.00 | 52.90 | 51.00 | 51.05 | 51.05 | 0.10% | 57,253 |
| Aug 13, 2025 | 50.90 | 51.35 | 50.30 | 51.00 | 51.00 | 1.59% | 39,442 |
| Aug 12, 2025 | 49.56 | 52.65 | 49.40 | 50.20 | 50.20 | 1.29% | 111,638 |
| Aug 11, 2025 | 50.05 | 50.30 | 49.54 | 49.56 | 49.56 | -0.88% | 26,135 |
| Aug 10, 2025 | 50.25 | 50.45 | 49.90 | 50.00 | 50.00 | -0.50% | 28,263 |
| Aug 7, 2025 | 49.90 | 50.35 | 49.58 | 50.25 | 50.25 | 0.70% | 13,631 |
| Aug 6, 2025 | 49.70 | 49.96 | 49.50 | 49.90 | 49.90 | 0.36% | 13,171 |
| Aug 5, 2025 | 49.78 | 50.55 | 49.56 | 49.72 | 49.72 | -0.12% | 46,051 |
| Aug 4, 2025 | 49.30 | 49.90 | 49.06 | 49.78 | 49.78 | 0.97% | 50,087 |
| Aug 3, 2025 | 49.78 | 49.94 | 49.26 | 49.30 | 49.30 | -0.92% | 21,302 |
| Jul 31, 2025 | 50.05 | 50.05 | 49.74 | 49.76 | 49.76 | -0.48% | 19,700 |
| Jul 30, 2025 | 50.25 | 50.30 | 49.88 | 50.00 | 50.00 | -0.10% | 33,659 |
| Jul 29, 2025 | 50.00 | 50.25 | 49.70 | 50.05 | 50.05 | 0.10% | 19,162 |
| Jul 28, 2025 | 51.25 | 51.25 | 49.94 | 50.00 | 50.00 | -2.34% | 42,954 |
| Jul 27, 2025 | 51.20 | 51.70 | 50.90 | 51.20 | 51.20 | - | 10,653 |
| Jul 24, 2025 | 51.35 | 51.80 | 50.80 | 51.20 | 51.20 | -0.29% | 12,573 |
| Jul 23, 2025 | 50.80 | 51.90 | 50.65 | 51.35 | 51.35 | 0.79% | 14,667 |
| Jul 22, 2025 | 51.70 | 51.90 | 50.55 | 50.95 | 50.95 | -1.45% | 13,106 |
| Jul 21, 2025 | 51.65 | 51.85 | 51.20 | 51.70 | 51.70 | 0.10% | 13,442 |
| Jul 20, 2025 | 51.80 | 52.45 | 51.50 | 51.65 | 51.65 | -0.29% | 20,584 |
| Jul 17, 2025 | 52.20 | 52.90 | 51.70 | 51.80 | 51.80 | -0.29% | 26,361 |