Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia
· Delayed Price · Currency is SAR 10.57
-0.80 (-7.04%)
At close: Mar 9, 2026
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.80 | 10.88 | 10.50 | 10.57 | 10.57 | -7.04% | 1,382,102 |
| Mar 8, 2026 | 11.10 | 11.40 | 11.10 | 11.37 | 11.37 | 2.71% | 101,420 |
| Mar 5, 2026 | 11.22 | 11.30 | 11.06 | 11.07 | 11.07 | -1.51% | 133,952 |
| Mar 4, 2026 | 11.10 | 11.24 | 10.99 | 11.24 | 11.24 | 2.27% | 72,262 |
| Mar 3, 2026 | 11.00 | 11.10 | 10.90 | 10.99 | 10.99 | -0.27% | 167,017 |
| Mar 2, 2026 | 11.06 | 11.23 | 11.00 | 11.02 | 11.02 | -0.90% | 180,860 |
| Mar 1, 2026 | 11.16 | 11.30 | 11.02 | 11.12 | 11.12 | -1.94% | 59,665 |
| Feb 26, 2026 | 11.23 | 11.34 | 11.16 | 11.34 | 11.34 | 0.35% | 43,055 |
| Feb 25, 2026 | 11.31 | 11.44 | 11.14 | 11.30 | 11.30 | - | 55,325 |
| Feb 24, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.57% | 74,717 |
| Feb 23, 2026 | 11.68 | 11.80 | 11.41 | 11.48 | 11.48 | -2.88% | 199,422 |
| Feb 19, 2026 | 12.00 | 12.08 | 11.82 | 11.82 | 11.82 | -1.42% | 92,086 |
| Feb 18, 2026 | 11.99 | 12.11 | 11.96 | 11.99 | 11.99 | -0.42% | 156,108 |
| Feb 17, 2026 | 12.04 | 12.07 | 11.99 | 12.04 | 12.04 | - | 32,081 |
| Feb 16, 2026 | 12.09 | 12.12 | 12.01 | 12.04 | 12.04 | -0.25% | 30,896 |
| Feb 15, 2026 | 12.15 | 12.15 | 12.00 | 12.07 | 12.07 | -0.25% | 77,998 |
| Feb 12, 2026 | 12.10 | 12.15 | 12.03 | 12.10 | 12.10 | -0.08% | 192,335 |
| Feb 11, 2026 | 12.48 | 12.49 | 12.07 | 12.11 | 12.11 | -3.12% | 154,437 |
| Feb 10, 2026 | 11.70 | 12.65 | 11.68 | 12.50 | 12.50 | 6.84% | 697,908 |
| Feb 9, 2026 | 11.89 | 11.89 | 11.67 | 11.70 | 11.70 | -1.52% | 160,473 |
| Feb 8, 2026 | 11.92 | 12.00 | 11.87 | 11.88 | 11.88 | -0.17% | 57,669 |
| Feb 5, 2026 | 12.06 | 12.06 | 11.90 | 11.90 | 11.90 | -1.16% | 208,949 |
| Feb 4, 2026 | 11.98 | 12.06 | 11.98 | 12.04 | 12.04 | - | 15,656 |
| Feb 3, 2026 | 12.04 | 12.07 | 11.99 | 12.04 | 12.04 | -0.08% | 52,812 |
| Feb 2, 2026 | 12.08 | 12.08 | 11.99 | 12.05 | 12.05 | -0.25% | 40,762 |
| Feb 1, 2026 | 12.06 | 12.09 | 11.99 | 12.08 | 12.08 | 0.17% | 57,966 |
| Jan 29, 2026 | 12.20 | 12.22 | 12.05 | 12.06 | 12.06 | -0.99% | 72,715 |
| Jan 28, 2026 | 12.18 | 12.39 | 12.12 | 12.18 | 12.18 | 0.16% | 323,181 |
| Jan 27, 2026 | 12.12 | 12.21 | 12.12 | 12.16 | 12.16 | 0.41% | 136,531 |
| Jan 26, 2026 | 12.10 | 12.17 | 12.09 | 12.11 | 12.11 | -0.25% | 51,650 |
| Jan 25, 2026 | 12.19 | 12.24 | 12.10 | 12.14 | 12.14 | 0.17% | 69,158 |
| Jan 22, 2026 | 12.06 | 12.19 | 12.02 | 12.12 | 12.12 | 1.08% | 105,586 |
| Jan 21, 2026 | 11.93 | 12.11 | 11.93 | 11.99 | 11.99 | 0.59% | 47,588 |
| Jan 20, 2026 | 12.03 | 12.04 | 11.92 | 11.92 | 11.92 | -0.75% | 26,723 |
| Jan 19, 2026 | 11.97 | 12.11 | 11.95 | 12.01 | 12.01 | -0.08% | 41,195 |
| Jan 18, 2026 | 11.98 | 12.08 | 11.90 | 12.02 | 12.02 | 0.33% | 38,413 |
| Jan 15, 2026 | 12.05 | 12.07 | 11.96 | 11.98 | 11.98 | -0.58% | 36,652 |
| Jan 14, 2026 | 12.06 | 12.15 | 12.04 | 12.05 | 12.05 | -0.08% | 55,743 |
| Jan 13, 2026 | 12.09 | 12.12 | 12.04 | 12.06 | 12.06 | 0.33% | 49,926 |
| Jan 12, 2026 | 11.95 | 12.12 | 11.95 | 12.02 | 12.02 | 0.75% | 66,663 |
| Jan 11, 2026 | 11.81 | 11.95 | 11.78 | 11.93 | 11.93 | 1.45% | 29,726 |
| Jan 8, 2026 | 12.00 | 12.00 | 11.76 | 11.76 | 11.76 | -1.75% | 82,334 |
| Jan 7, 2026 | 12.03 | 12.13 | 11.84 | 11.97 | 11.97 | 0.76% | 83,721 |
| Jan 6, 2026 | 12.00 | 12.03 | 11.80 | 11.88 | 11.88 | -1.41% | 66,254 |
| Jan 5, 2026 | 12.19 | 12.19 | 11.98 | 12.05 | 12.05 | -0.41% | 50,668 |
| Jan 4, 2026 | 12.22 | 12.22 | 12.06 | 12.10 | 12.10 | -0.90% | 27,353 |
| Jan 1, 2026 | 12.16 | 12.22 | 12.14 | 12.21 | 12.21 | 0.41% | 42,118 |
| Dec 31, 2025 | 12.08 | 12.20 | 12.08 | 12.16 | 12.16 | 1.25% | 19,697 |
| Dec 30, 2025 | 12.13 | 12.13 | 12.00 | 12.01 | 12.01 | -0.91% | 41,305 |
| Dec 29, 2025 | 12.04 | 12.13 | 12.01 | 12.12 | 12.12 | 0.75% | 38,186 |
| Dec 28, 2025 | 12.14 | 12.19 | 12.02 | 12.03 | 12.03 | -1.47% | 24,995 |
| Dec 25, 2025 | 12.21 | 12.24 | 12.14 | 12.21 | 12.21 | - | 21,088 |
| Dec 24, 2025 | 12.17 | 12.26 | 12.17 | 12.21 | 12.21 | -0.33% | 32,480 |
| Dec 23, 2025 | 12.19 | 12.28 | 12.15 | 12.25 | 12.25 | 0.49% | 26,136 |
| Dec 22, 2025 | 12.23 | 12.27 | 12.15 | 12.19 | 12.19 | -0.33% | 42,002 |
| Dec 21, 2025 | 12.11 | 12.33 | 12.11 | 12.23 | 12.23 | 0.74% | 25,999 |
| Dec 18, 2025 | 12.18 | 12.23 | 12.08 | 12.14 | 12.14 | -0.65% | 60,193 |
| Dec 17, 2025 | 12.31 | 12.31 | 12.16 | 12.22 | 12.22 | -0.73% | 35,880 |
| Dec 16, 2025 | 12.45 | 12.47 | 12.28 | 12.31 | 12.31 | -1.44% | 39,435 |
| Dec 15, 2025 | 12.52 | 12.52 | 12.43 | 12.49 | 12.49 | -0.24% | 52,077 |
| Dec 14, 2025 | 12.62 | 12.62 | 12.52 | 12.52 | 12.52 | -0.87% | 24,788 |
| Dec 11, 2025 | 12.70 | 12.71 | 12.62 | 12.63 | 12.63 | -0.55% | 49,798 |
| Dec 10, 2025 | 12.67 | 12.75 | 12.61 | 12.70 | 12.70 | - | 60,359 |
| Dec 9, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.03% | 19,577 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.56 | 12.57 | 12.57 | -0.95% | 35,268 |
| Dec 7, 2025 | 12.61 | 12.70 | 12.53 | 12.69 | 12.69 | 0.95% | 31,397 |
| 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 |