Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia
· Delayed Price · Currency is SAR 12.57
+0.13 (1.05%)
At close: Dec 4, 2025
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.44 | 12.62 | 12.44 | 12.57 | 12.57 | 1.05% | 58,748 |
| Dec 3, 2025 | 12.51 | 12.56 | 12.42 | 12.44 | 12.44 | -0.48% | 53,488 |
| Dec 2, 2025 | 12.61 | 12.65 | 12.50 | 12.50 | 12.50 | -1.03% | 72,880 |
| Dec 1, 2025 | 12.66 | 12.69 | 12.54 | 12.63 | 12.63 | -0.47% | 51,879 |
| Nov 30, 2025 | 12.69 | 12.79 | 12.65 | 12.69 | 12.69 | - | 27,459 |
| Nov 27, 2025 | 12.75 | 12.75 | 12.57 | 12.69 | 12.69 | -0.39% | 70,998 |
| Nov 26, 2025 | 12.97 | 12.97 | 12.61 | 12.74 | 12.74 | -1.77% | 108,681 |
| Nov 25, 2025 | 13.19 | 13.40 | 12.91 | 12.97 | 12.97 | -1.74% | 259,162 |
| Nov 24, 2025 | 13.00 | 13.35 | 12.94 | 13.20 | 13.20 | 1.23% | 448,342 |
| Nov 23, 2025 | 12.84 | 13.05 | 12.84 | 13.04 | 13.04 | 1.16% | 67,395 |
| Nov 20, 2025 | 12.71 | 12.90 | 12.71 | 12.89 | 12.89 | 1.50% | 89,320 |
| Nov 19, 2025 | 12.77 | 12.80 | 12.68 | 12.70 | 12.70 | -0.55% | 51,195 |
| Nov 18, 2025 | 12.64 | 12.84 | 12.64 | 12.77 | 12.77 | 0.16% | 45,557 |
| Nov 17, 2025 | 12.96 | 13.11 | 12.68 | 12.75 | 12.75 | -1.62% | 202,653 |
| Nov 16, 2025 | 13.00 | 13.01 | 12.83 | 12.96 | 12.96 | -0.92% | 127,030 |
| Nov 13, 2025 | 13.04 | 13.16 | 13.02 | 13.08 | 13.08 | 0.23% | 82,618 |
| Nov 12, 2025 | 13.06 | 13.13 | 12.96 | 13.05 | 13.05 | 0.08% | 110,437 |
| Nov 11, 2025 | 12.93 | 13.15 | 12.83 | 13.04 | 13.04 | 0.54% | 257,780 |
| Nov 10, 2025 | 12.78 | 12.97 | 12.73 | 12.97 | 12.97 | 1.49% | 48,091 |
| Nov 9, 2025 | 12.60 | 12.84 | 12.60 | 12.78 | 12.78 | -0.62% | 185,339 |
| Nov 6, 2025 | 12.94 | 12.94 | 12.86 | 12.86 | 12.86 | -0.77% | 55,987 |
| Nov 5, 2025 | 13.01 | 13.03 | 12.85 | 12.96 | 12.96 | -0.38% | 174,504 |
| Nov 4, 2025 | 13.03 | 13.08 | 12.97 | 13.01 | 13.01 | -0.54% | 84,788 |
| Nov 3, 2025 | 13.10 | 13.12 | 13.03 | 13.08 | 13.08 | -0.23% | 142,364 |
| Nov 2, 2025 | 13.19 | 13.19 | 13.00 | 13.11 | 13.11 | -1.13% | 124,657 |
| Oct 30, 2025 | 13.26 | 13.30 | 13.20 | 13.26 | 13.26 | 0.08% | 151,335 |
| Oct 29, 2025 | 13.18 | 13.28 | 13.11 | 13.25 | 13.25 | 0.53% | 66,055 |
| Oct 28, 2025 | 13.13 | 13.22 | 13.09 | 13.18 | 13.18 | 0.53% | 172,297 |
| Oct 27, 2025 | 13.04 | 13.13 | 13.02 | 13.11 | 13.11 | 0.61% | 70,205 |
| Oct 26, 2025 | 13.03 | 13.16 | 13.03 | 13.03 | 13.03 | - | 112,499 |
| Oct 23, 2025 | 13.11 | 13.13 | 13.03 | 13.03 | 13.03 | -0.61% | 91,622 |
| Oct 22, 2025 | 13.13 | 13.13 | 13.01 | 13.11 | 13.11 | -0.08% | 82,235 |
| Oct 21, 2025 | 13.09 | 13.13 | 12.98 | 13.12 | 13.12 | 0.61% | 123,377 |
| Oct 20, 2025 | 13.13 | 13.14 | 13.01 | 13.04 | 13.04 | -0.53% | 75,372 |
| Oct 19, 2025 | 13.18 | 13.20 | 13.10 | 13.11 | 13.11 | -0.53% | 79,105 |
| Oct 16, 2025 | 13.14 | 13.20 | 13.00 | 13.18 | 13.18 | 0.30% | 127,671 |
| Oct 15, 2025 | 13.16 | 13.33 | 13.10 | 13.14 | 13.14 | - | 93,911 |
| Oct 14, 2025 | 13.26 | 13.33 | 13.12 | 13.14 | 13.14 | -0.90% | 118,523 |
| Oct 13, 2025 | 13.12 | 13.32 | 13.10 | 13.26 | 13.26 | 1.30% | 159,966 |
| Oct 12, 2025 | 13.10 | 13.16 | 13.00 | 13.09 | 13.09 | -1.28% | 175,837 |
| Oct 9, 2025 | 13.28 | 13.34 | 13.12 | 13.26 | 13.26 | -0.15% | 244,056 |
| Oct 8, 2025 | 13.32 | 13.40 | 13.26 | 13.28 | 13.28 | -0.38% | 158,076 |
| Oct 7, 2025 | 13.50 | 13.54 | 13.32 | 13.33 | 13.33 | -1.11% | 230,876 |
| Oct 6, 2025 | 13.69 | 13.73 | 13.47 | 13.48 | 13.48 | -1.32% | 349,117 |
| Oct 5, 2025 | 13.48 | 13.68 | 13.39 | 13.66 | 13.66 | 2.02% | 182,558 |
| Oct 2, 2025 | 13.35 | 13.49 | 13.35 | 13.39 | 13.39 | -0.07% | 140,515 |
| Oct 1, 2025 | 13.42 | 13.53 | 13.30 | 13.40 | 13.40 | -0.22% | 183,156 |
| Sep 30, 2025 | 13.42 | 13.58 | 13.36 | 13.43 | 13.43 | 0.07% | 292,524 |
| Sep 29, 2025 | 13.29 | 13.47 | 13.26 | 13.42 | 13.42 | 0.60% | 127,522 |
| Sep 28, 2025 | 13.57 | 13.58 | 13.30 | 13.34 | 13.34 | -1.19% | 154,340 |
| Sep 25, 2025 | 13.46 | 13.61 | 13.19 | 13.50 | 13.50 | 0.37% | 814,327 |
| Sep 24, 2025 | 12.95 | 13.47 | 12.95 | 13.45 | 13.45 | 3.86% | 897,318 |
| Sep 22, 2025 | 13.00 | 13.05 | 12.93 | 12.95 | 12.95 | -0.38% | 158,748 |
| Sep 21, 2025 | 13.14 | 13.15 | 12.97 | 13.00 | 13.00 | -1.14% | 463,836 |
| Sep 18, 2025 | 13.43 | 13.44 | 13.08 | 13.15 | 13.15 | -2.08% | 505,090 |
| Sep 17, 2025 | 13.46 | 13.46 | 13.30 | 13.43 | 13.43 | -0.22% | 300,002 |
| Sep 16, 2025 | 13.04 | 13.48 | 13.00 | 13.46 | 13.46 | 3.54% | 694,489 |
| Sep 15, 2025 | 12.85 | 13.05 | 12.78 | 13.00 | 13.00 | 1.01% | 356,156 |
| Sep 14, 2025 | 12.74 | 12.93 | 12.68 | 12.87 | 12.87 | 1.18% | 216,202 |
| Sep 11, 2025 | 12.78 | 12.78 | 12.50 | 12.72 | 12.72 | -0.47% | 189,287 |
| Sep 10, 2025 | 12.82 | 12.88 | 12.78 | 12.78 | 12.78 | -0.85% | 176,830 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.68 | 12.89 | 12.89 | 0.70% | 259,639 |
| Sep 8, 2025 | 12.93 | 12.93 | 12.63 | 12.80 | 12.80 | -1.01% | 259,836 |
| Sep 7, 2025 | 12.77 | 13.08 | 12.77 | 12.93 | 12.93 | 1.33% | 285,266 |
| Sep 4, 2025 | 12.78 | 12.80 | 12.70 | 12.76 | 12.76 | 0.08% | 133,237 |
| Sep 3, 2025 | 12.66 | 12.79 | 12.65 | 12.75 | 12.75 | 0.87% | 83,287 |
| Sep 2, 2025 | 12.59 | 12.70 | 12.50 | 12.64 | 12.64 | 0.40% | 102,488 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.57 | 12.59 | 12.59 | -0.87% | 204,755 |
| Aug 31, 2025 | 12.62 | 12.70 | 12.58 | 12.70 | 12.70 | 0.55% | 191,954 |
| Aug 28, 2025 | 12.86 | 12.86 | 12.60 | 12.63 | 12.63 | -1.79% | 168,640 |
| Aug 27, 2025 | 12.80 | 12.92 | 12.79 | 12.86 | 12.86 | 0.94% | 129,489 |
| Aug 26, 2025 | 12.94 | 13.04 | 12.74 | 12.74 | 12.74 | -1.39% | 1,161,775 |
| Aug 25, 2025 | 12.97 | 13.11 | 12.91 | 12.92 | 12.92 | -0.39% | 387,459 |
| Aug 24, 2025 | 12.72 | 13.17 | 12.72 | 12.97 | 12.97 | 1.97% | 466,833 |
| Aug 21, 2025 | 12.49 | 12.72 | 12.42 | 12.72 | 12.72 | 2.17% | 419,163 |
| Aug 20, 2025 | 12.38 | 12.53 | 12.38 | 12.45 | 12.45 | 0.57% | 331,636 |
| Aug 19, 2025 | 12.40 | 12.52 | 12.31 | 12.38 | 12.38 | -0.08% | 306,235 |
| Aug 18, 2025 | 12.43 | 12.46 | 12.28 | 12.39 | 12.39 | -0.16% | 333,154 |
| Aug 17, 2025 | 12.49 | 12.55 | 12.30 | 12.41 | 12.41 | 0.16% | 132,874 |
| Aug 14, 2025 | 12.58 | 12.71 | 12.37 | 12.39 | 12.39 | -1.67% | 466,386 |
| Aug 13, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -0.47% | 341,008 |
| Aug 12, 2025 | 12.88 | 12.88 | 12.63 | 12.66 | 12.66 | -1.09% | 64,587 |
| Aug 11, 2025 | 12.82 | 12.82 | 12.62 | 12.80 | 12.80 | 0.08% | 298,368 |
| Aug 10, 2025 | 12.96 | 12.96 | 12.77 | 12.79 | 12.79 | -0.16% | 160,975 |
| Aug 7, 2025 | 12.79 | 12.90 | 12.69 | 12.81 | 12.81 | -0.16% | 316,300 |
| Aug 6, 2025 | 12.93 | 12.97 | 12.25 | 12.83 | 12.83 | -1.23% | 149,388 |
| Aug 5, 2025 | 12.74 | 13.01 | 12.74 | 12.99 | 12.99 | 1.09% | 405,691 |
| Aug 4, 2025 | 12.60 | 13.00 | 12.54 | 12.85 | 12.85 | 1.66% | 163,112 |
| Aug 3, 2025 | 12.85 | 12.87 | 12.58 | 12.64 | 12.64 | -2.24% | 147,031 |
| Jul 31, 2025 | 13.15 | 13.15 | 12.73 | 12.93 | 12.93 | -1.90% | 541,646 |
| Jul 30, 2025 | 13.14 | 13.38 | 13.08 | 13.18 | 13.18 | 0.30% | 150,901 |
| Jul 29, 2025 | 13.24 | 13.65 | 13.13 | 13.14 | 13.14 | -0.76% | 1,011,134 |
| Jul 28, 2025 | 12.92 | 13.25 | 12.90 | 13.24 | 13.24 | 2.48% | 356,144 |
| Jul 27, 2025 | 12.93 | 13.05 | 12.90 | 12.92 | 12.92 | - | 208,288 |
| Jul 24, 2025 | 12.98 | 12.98 | 12.80 | 12.92 | 12.92 | -0.31% | 289,023 |
| Jul 23, 2025 | 12.88 | 12.98 | 12.80 | 12.96 | 12.96 | 0.62% | 203,185 |
| Jul 22, 2025 | 13.24 | 13.32 | 12.82 | 12.88 | 12.88 | -2.94% | 508,634 |
| Jul 21, 2025 | 12.98 | 13.38 | 12.70 | 13.27 | 13.27 | 3.83% | 932,890 |
| Jul 20, 2025 | 13.16 | 13.26 | 12.71 | 12.78 | 12.78 | -2.52% | 456,527 |
| Jul 17, 2025 | 13.21 | 13.27 | 13.01 | 13.11 | 13.11 | -0.76% | 286,594 |