Nayifat Finance Company (TADAWUL:4081)
Saudi Arabia
· Delayed Price · Currency is SAR 10.00
-0.02 (-0.20%)
Apr 29, 2026, 2:05 PM AST
Nayifat Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.11 | 9.97 | 10.01 | 10.01 | 0.10% | 296,420 |
| Apr 27, 2026 | 9.96 | 10.05 | 9.94 | 10.00 | 10.00 | 0.20% | 195,914 |
| Apr 26, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.20% | 84,494 |
| Apr 23, 2026 | 10.05 | 10.09 | 9.97 | 10.00 | 10.00 | -0.20% | 548,868 |
| Apr 22, 2026 | 10.14 | 10.26 | 10.00 | 10.02 | 10.02 | -1.57% | 356,881 |
| Apr 21, 2026 | 9.98 | 10.34 | 9.98 | 10.18 | 10.18 | 2.11% | 1,342,365 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.96 | 9.97 | 9.97 | -1.29% | 130,552 |
| Apr 19, 2026 | 10.09 | 10.23 | 10.04 | 10.10 | 10.10 | 0.70% | 309,644 |
| Apr 16, 2026 | 10.00 | 10.16 | 9.99 | 10.03 | 10.03 | 0.20% | 430,298 |
| Apr 15, 2026 | 9.93 | 10.04 | 9.93 | 10.01 | 10.01 | 0.91% | 166,442 |
| Apr 14, 2026 | 9.94 | 9.99 | 9.92 | 9.92 | 9.92 | -0.20% | 93,320 |
| Apr 13, 2026 | 10.06 | 10.06 | 9.91 | 9.94 | 9.94 | -0.90% | 236,898 |
| Apr 12, 2026 | 9.93 | 10.03 | 9.92 | 10.03 | 10.03 | 0.70% | 67,510 |
| Apr 9, 2026 | 10.04 | 10.04 | 9.93 | 9.96 | 9.96 | -0.90% | 68,477 |
| Apr 8, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 2.13% | 180,754 |
| Apr 7, 2026 | 9.92 | 9.97 | 9.80 | 9.84 | 9.84 | -0.81% | 226,310 |
| Apr 6, 2026 | 10.03 | 10.08 | 9.80 | 9.92 | 9.92 | -1.10% | 292,677 |
| Apr 5, 2026 | 10.05 | 10.10 | 9.99 | 10.03 | 10.03 | -0.40% | 60,048 |
| Apr 2, 2026 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | -1.18% | 165,313 |
| Apr 1, 2026 | 9.99 | 10.19 | 9.91 | 10.19 | 10.19 | 2.00% | 233,432 |
| Mar 31, 2026 | 9.80 | 10.02 | 9.80 | 9.99 | 9.99 | 0.50% | 635,869 |
| Mar 30, 2026 | 9.97 | 10.01 | 9.92 | 9.94 | 9.94 | -0.80% | 191,706 |
| Mar 29, 2026 | 10.04 | 10.04 | 9.96 | 10.02 | 10.02 | 0.91% | 162,179 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | -0.50% | 143,000 |
| Mar 25, 2026 | 9.83 | 10.00 | 9.83 | 9.98 | 9.98 | 1.53% | 124,922 |
| Mar 24, 2026 | 9.82 | 9.93 | 9.75 | 9.83 | 9.83 | -0.10% | 117,683 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.72 | 9.84 | 9.84 | -1.60% | 539,969 |
| Mar 15, 2026 | 10.01 | 10.02 | 9.88 | 10.00 | 10.00 | -0.50% | 179,725 |
| Mar 12, 2026 | 10.33 | 10.39 | 9.99 | 10.05 | 10.05 | -2.90% | 773,955 |
| Mar 11, 2026 | 10.60 | 10.61 | 10.32 | 10.35 | 10.35 | -2.27% | 431,847 |
| Mar 10, 2026 | 10.53 | 10.64 | 10.50 | 10.59 | 10.59 | 0.19% | 165,770 |
| 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 |