Naqi Water Company (TADAWUL:2282)
Saudi Arabia
· Delayed Price · Currency is SAR 52.40
+0.50 (0.96%)
Apr 29, 2026, 1:55 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.80 | 52.35 | 51.70 | 52.10 | - | 0.39% | 16,140 |
| Apr 28, 2026 | 52.15 | 52.75 | 51.85 | 51.90 | 51.90 | -1.05% | 26,340 |
| Apr 27, 2026 | 52.95 | 52.95 | 52.15 | 52.45 | 52.45 | 0.10% | 25,923 |
| Apr 26, 2026 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | -0.57% | 32,483 |
| Apr 23, 2026 | 52.75 | 52.75 | 51.85 | 52.70 | 52.70 | -0.09% | 37,197 |
| Apr 22, 2026 | 52.30 | 52.75 | 52.00 | 52.75 | 52.75 | 0.67% | 31,632 |
| Apr 21, 2026 | 52.10 | 53.80 | 52.10 | 52.40 | 52.40 | 0.58% | 138,398 |
| Apr 20, 2026 | 52.30 | 52.50 | 51.80 | 52.10 | 52.10 | -0.38% | 52,514 |
| Apr 19, 2026 | 52.20 | 52.70 | 51.90 | 52.30 | 52.30 | -0.48% | 34,480 |
| Apr 16, 2026 | 52.65 | 52.65 | 52.00 | 52.55 | 52.55 | -0.19% | 21,253 |
| Apr 15, 2026 | 52.00 | 53.00 | 52.00 | 52.65 | 52.65 | 0.86% | 65,391 |
| Apr 14, 2026 | 51.25 | 52.60 | 51.25 | 52.20 | 52.20 | 1.85% | 70,230 |
| Apr 13, 2026 | 51.55 | 51.60 | 50.90 | 51.25 | 51.25 | -0.29% | 42,932 |
| Apr 12, 2026 | 51.70 | 51.70 | 51.20 | 51.40 | 51.40 | -0.48% | 21,440 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.20 | 51.65 | 51.65 | -0.10% | 31,285 |
| Apr 8, 2026 | 51.30 | 52.20 | 51.30 | 51.70 | 51.70 | 2.07% | 50,969 |
| Apr 7, 2026 | 51.20 | 51.25 | 50.65 | 50.65 | 50.65 | -1.36% | 23,873 |
| Apr 6, 2026 | 51.95 | 52.15 | 51.15 | 51.35 | 51.35 | -1.15% | 40,750 |
| Apr 5, 2026 | 52.30 | 52.30 | 51.95 | 51.95 | 51.95 | -0.29% | 24,432 |
| Apr 2, 2026 | 52.30 | 52.50 | 51.95 | 52.10 | 52.10 | -0.38% | 36,969 |
| Apr 1, 2026 | 52.00 | 53.30 | 52.00 | 52.30 | 52.30 | -0.29% | 100,273 |
| Mar 31, 2026 | 52.05 | 52.65 | 51.80 | 52.45 | 52.45 | 0.77% | 30,087 |
| Mar 30, 2026 | 52.90 | 53.00 | 51.20 | 52.05 | 52.05 | -0.48% | 66,106 |
| Mar 29, 2026 | 52.40 | 53.45 | 52.05 | 52.30 | 52.30 | 0.97% | 76,473 |
| Mar 26, 2026 | 51.95 | 52.30 | 51.70 | 51.80 | 51.80 | -0.10% | 23,778 |
| Mar 25, 2026 | 51.10 | 52.30 | 51.10 | 51.85 | 51.85 | 1.47% | 28,779 |
| Mar 24, 2026 | 52.00 | 52.55 | 51.00 | 51.10 | 51.10 | -1.73% | 27,928 |
| Mar 16, 2026 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | 1.56% | 14,235 |
| Mar 15, 2026 | 51.10 | 51.35 | 50.60 | 51.20 | 51.20 | - | 10,623 |
| Mar 12, 2026 | 51.55 | 51.95 | 51.20 | 51.20 | 51.20 | -0.68% | 19,518 |
| Mar 11, 2026 | 52.35 | 52.50 | 51.55 | 51.55 | 51.55 | -1.62% | 19,014 |
| Mar 10, 2026 | 52.10 | 52.50 | 50.05 | 52.40 | 52.40 | 1.06% | 27,242 |
| Mar 9, 2026 | 53.15 | 53.35 | 50.90 | 51.85 | 51.85 | -2.35% | 23,208 |
| Mar 8, 2026 | 52.40 | 53.85 | 52.40 | 53.10 | 53.10 | 1.63% | 32,704 |
| Mar 5, 2026 | 51.90 | 53.45 | 51.90 | 52.25 | 52.25 | 0.67% | 31,274 |
| Mar 4, 2026 | 51.10 | 52.45 | 51.00 | 51.90 | 51.90 | 1.67% | 30,095 |
| Mar 3, 2026 | 50.10 | 51.30 | 50.05 | 51.05 | 51.05 | 2.00% | 37,532 |
| Mar 2, 2026 | 51.80 | 51.90 | 50.05 | 50.05 | 50.05 | -3.56% | 38,042 |
| Mar 1, 2026 | 50.05 | 52.40 | 50.05 | 51.90 | 51.90 | -1.61% | 30,343 |
| Feb 26, 2026 | 52.00 | 52.80 | 51.85 | 52.75 | 52.75 | 0.38% | 17,127 |
| Feb 25, 2026 | 52.40 | 52.85 | 52.00 | 52.55 | 52.55 | 0.19% | 45,579 |
| Feb 24, 2026 | 54.40 | 54.40 | 52.40 | 52.45 | 52.45 | -2.96% | 26,330 |
| Feb 23, 2026 | 53.85 | 54.20 | 52.90 | 54.05 | 54.05 | 0.09% | 62,225 |
| Feb 19, 2026 | 56.05 | 56.05 | 54.00 | 54.00 | 54.00 | -4.26% | 34,751 |
| Feb 18, 2026 | 56.60 | 56.60 | 55.70 | 56.40 | 56.40 | -0.18% | 21,212 |
| Feb 17, 2026 | 56.20 | 56.60 | 55.80 | 56.50 | 56.50 | 0.62% | 37,499 |
| Feb 16, 2026 | 56.55 | 56.90 | 56.10 | 56.15 | 56.15 | -0.80% | 28,225 |
| Feb 15, 2026 | 57.20 | 57.45 | 56.40 | 56.60 | 56.60 | -1.05% | 70,024 |
| Feb 12, 2026 | 57.50 | 57.65 | 57.00 | 57.20 | 57.20 | -0.52% | 38,511 |
| Feb 11, 2026 | 57.05 | 57.75 | 56.90 | 57.50 | 57.50 | 0.79% | 30,129 |
| Feb 10, 2026 | 57.60 | 57.60 | 56.80 | 57.05 | 57.05 | -0.26% | 18,461 |
| Feb 9, 2026 | 57.00 | 58.20 | 56.70 | 57.20 | 57.20 | 0.35% | 47,507 |
| Feb 8, 2026 | 56.90 | 58.15 | 56.90 | 57.00 | 57.00 | - | 24,554 |
| Feb 5, 2026 | 58.45 | 58.45 | 57.00 | 57.00 | 57.00 | -2.48% | 37,068 |
| Feb 4, 2026 | 58.00 | 58.75 | 57.80 | 58.45 | 58.45 | 0.78% | 34,014 |
| Feb 3, 2026 | 58.55 | 59.10 | 58.00 | 58.00 | 58.00 | -0.94% | 48,969 |
| Feb 2, 2026 | 58.30 | 59.85 | 58.30 | 58.55 | 58.55 | -0.17% | 46,050 |
| Feb 1, 2026 | 59.45 | 59.50 | 57.90 | 58.65 | 58.65 | -1.51% | 37,308 |
| Jan 29, 2026 | 60.50 | 60.60 | 59.55 | 59.55 | 59.55 | -1.33% | 87,774 |
| Jan 28, 2026 | 61.90 | 62.00 | 60.05 | 60.35 | 60.35 | -2.50% | 175,075 |
| Jan 27, 2026 | 60.95 | 61.95 | 60.70 | 61.90 | 61.90 | 2.57% | 154,361 |
| Jan 26, 2026 | 60.90 | 60.90 | 60.05 | 60.35 | 60.35 | -0.17% | 63,710 |
| Jan 25, 2026 | 61.35 | 61.90 | 60.00 | 60.45 | 60.45 | -1.47% | 184,292 |
| Jan 22, 2026 | 63.00 | 63.05 | 61.30 | 61.35 | 61.35 | -3.00% | 147,329 |
| Jan 21, 2026 | 63.00 | 63.80 | 61.70 | 63.25 | 63.25 | 1.28% | 200,345 |
| Jan 20, 2026 | 63.40 | 64.80 | 61.80 | 62.45 | 62.45 | 2.04% | 482,278 |
| Jan 19, 2026 | 60.80 | 61.30 | 60.10 | 61.20 | 61.20 | 0.82% | 71,867 |
| Jan 18, 2026 | 59.90 | 60.85 | 59.85 | 60.70 | 60.70 | 2.02% | 111,804 |
| Jan 15, 2026 | 59.55 | 59.55 | 57.65 | 59.50 | 59.50 | -0.08% | 128,253 |
| Jan 14, 2026 | 59.10 | 60.35 | 58.60 | 59.55 | 59.55 | 0.76% | 115,354 |
| Jan 13, 2026 | 59.55 | 59.55 | 58.40 | 59.10 | 59.10 | -0.42% | 85,834 |
| Jan 12, 2026 | 60.35 | 60.95 | 59.30 | 59.35 | 59.35 | -1.90% | 158,909 |
| Jan 11, 2026 | 59.20 | 60.65 | 59.15 | 60.50 | 60.50 | 2.20% | 133,862 |
| Jan 8, 2026 | 57.00 | 60.00 | 56.60 | 59.20 | 59.20 | 3.86% | 237,804 |
| Jan 7, 2026 | 58.50 | 58.50 | 56.75 | 57.00 | 57.00 | - | 55,215 |
| Jan 6, 2026 | 57.85 | 58.50 | 56.40 | 57.00 | 57.00 | -1.38% | 53,830 |
| Jan 5, 2026 | 58.80 | 59.70 | 57.40 | 57.80 | 57.80 | -1.70% | 137,048 |
| Jan 4, 2026 | 57.85 | 59.00 | 55.90 | 58.80 | 58.80 | 2.53% | 155,751 |
| Jan 1, 2026 | 55.25 | 58.00 | 55.25 | 57.35 | 57.35 | 3.61% | 153,471 |
| Dec 31, 2025 | 55.80 | 55.80 | 54.40 | 55.35 | 55.35 | 2.50% | 84,267 |
| Dec 30, 2025 | 57.15 | 57.75 | 53.65 | 54.00 | 54.00 | -5.51% | 155,846 |
| Dec 29, 2025 | 57.05 | 58.50 | 57.05 | 57.15 | 57.15 | -0.44% | 86,249 |
| Dec 28, 2025 | 59.15 | 60.90 | 56.70 | 57.40 | 57.40 | -2.71% | 259,527 |
| Dec 25, 2025 | 58.30 | 59.00 | 57.00 | 59.00 | 59.00 | 0.85% | 78,585 |
| Dec 24, 2025 | 56.60 | 59.00 | 55.20 | 58.50 | 58.50 | 3.36% | 155,509 |
| Dec 23, 2025 | 56.95 | 57.80 | 56.20 | 56.60 | 56.60 | -0.70% | 62,575 |
| Dec 22, 2025 | 56.85 | 57.50 | 55.50 | 57.00 | 57.00 | -0.09% | 82,808 |
| Dec 21, 2025 | 56.25 | 57.70 | 56.25 | 57.05 | 57.05 | 1.06% | 47,240 |
| Dec 18, 2025 | 58.30 | 58.35 | 56.45 | 56.45 | 56.45 | -3.09% | 55,138 |
| Dec 17, 2025 | 55.65 | 58.35 | 55.45 | 58.25 | 58.25 | 4.30% | 104,804 |
| Dec 16, 2025 | 56.80 | 57.30 | 55.60 | 55.85 | 55.85 | -1.67% | 60,745 |
| Dec 15, 2025 | 56.00 | 56.80 | 55.60 | 56.80 | 56.80 | 0.89% | 38,219 |
| Dec 14, 2025 | 57.00 | 57.40 | 56.00 | 56.30 | 56.30 | -1.23% | 44,804 |
| Dec 11, 2025 | 57.95 | 57.95 | 56.50 | 57.00 | 57.00 | -1.30% | 38,853 |
| Dec 10, 2025 | 57.75 | 58.35 | 57.00 | 57.75 | 57.75 | - | 47,673 |
| Dec 9, 2025 | 58.40 | 58.40 | 56.30 | 57.75 | 57.75 | -0.35% | 108,944 |
| Dec 8, 2025 | 56.00 | 59.15 | 56.00 | 57.95 | 57.95 | 3.48% | 290,247 |
| Dec 7, 2025 | 54.40 | 56.20 | 54.40 | 56.00 | 56.00 | 2.10% | 109,657 |
| 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 |