Naf Company for Feed for Industry (TADAWUL:9644)
Saudi Arabia
· Delayed Price · Currency is SAR 42.70
+0.68 (1.62%)
At close: Dec 4, 2025
TADAWUL:9644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.34 | 42.70 | 40.34 | 42.70 | 42.70 | 1.62% | 423 |
| Dec 3, 2025 | 42.00 | 43.00 | 42.00 | 42.02 | 42.02 | -8.05% | 1,364 |
| Dec 2, 2025 | 42.00 | 45.78 | 42.00 | 45.70 | 45.70 | -0.22% | 2,807 |
| Dec 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 121 |
| Nov 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Nov 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 220 |
| Nov 26, 2025 | 48.50 | 48.98 | 46.00 | 46.00 | 46.00 | -1.75% | 1,588 |
| Nov 25, 2025 | 47.12 | 47.12 | 46.82 | 46.82 | 46.82 | -9.96% | 1,619 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10 |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10 |
| Nov 19, 2025 | 48.84 | 52.00 | 48.84 | 52.00 | 52.00 | -3.97% | 163 |
| Nov 18, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - | 36 |
| Nov 17, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.21% | 154 |
| Nov 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.47% | 162 |
| Nov 12, 2025 | 51.50 | 54.30 | 51.00 | 54.30 | 54.30 | 4.42% | 205 |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | 50 |
| Nov 10, 2025 | 54.95 | 55.00 | 54.95 | 55.00 | 55.00 | 3.77% | 141 |
| Nov 9, 2025 | 55.05 | 55.55 | 53.00 | 53.00 | 53.00 | -8.62% | 1,590 |
| Nov 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.94% | 59 |
| Nov 5, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - | - |
| Nov 4, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - | 1 |
| Nov 3, 2025 | 59.00 | 59.00 | 58.55 | 58.55 | 58.55 | -1.76% | 123 |
| Nov 2, 2025 | 65.00 | 69.40 | 59.10 | 59.60 | 59.60 | -0.67% | 870 |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 27 |
| Oct 23, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2.56% | 557 |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 12 |
| Oct 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1 |
| Oct 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 15, 2025 | 58.20 | 58.50 | 58.20 | 58.50 | 58.50 | 0.52% | 172 |
| Oct 14, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -6.13% | 154 |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 12, 2025 | 59.95 | 62.00 | 59.95 | 62.00 | 62.00 | 6.53% | 473 |
| Oct 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 8, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 7, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 6, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -5.29% | 186 |
| Oct 5, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | 8 |
| Oct 2, 2025 | 60.00 | 61.45 | 60.00 | 61.45 | 61.45 | -0.89% | 116 |
| Oct 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.16% | 50 |
| Sep 29, 2025 | 57.00 | 61.90 | 57.00 | 61.90 | 61.90 | 4.03% | 227 |
| Sep 28, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | -4.03% | 1,272 |
| Sep 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 73 |
| Sep 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 653 |
| Sep 22, 2025 | 61.40 | 62.00 | 60.00 | 60.00 | 60.00 | 1.69% | 1,024 |
| Sep 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 274 |
| Sep 18, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -4.03% | 392 |
| Sep 17, 2025 | 57.20 | 62.00 | 57.20 | 62.00 | 62.00 | 3.42% | 813 |
| Sep 16, 2025 | 62.00 | 62.00 | 57.00 | 59.95 | 59.95 | -10.52% | 3,070 |
| Sep 15, 2025 | 56.60 | 67.00 | 56.60 | 67.00 | 67.00 | 20.07% | 2,806 |
| Sep 14, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 13 |
| Sep 11, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 40 |
| Sep 10, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 23 |
| Sep 9, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | 442 |
| Sep 8, 2025 | 57.00 | 57.00 | 55.05 | 56.00 | 56.00 | -5.08% | 1,300 |
| Sep 7, 2025 | 63.00 | 64.90 | 57.10 | 59.00 | 59.00 | -2.48% | 5,196 |
| Sep 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -6.92% | 50 |
| Sep 3, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 8.33% | 890 |
| Sep 2, 2025 | 59.90 | 62.00 | 57.50 | 60.00 | 60.00 | 1.44% | 2,902 |
| Sep 1, 2025 | 59.70 | 63.00 | 59.15 | 59.15 | 59.15 | 1.28% | 6,723 |
| Aug 31, 2025 | 70.00 | 70.00 | 58.40 | 58.40 | 58.40 | -24.65% | 9,893 |
| Aug 28, 2025 | 75.90 | 79.80 | 75.90 | 77.50 | 77.50 | -1.90% | 184 |
| Aug 27, 2025 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2.60% | 1,155 |
| Aug 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.41% | 43 |
| Aug 25, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 127 |
| Aug 24, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 7.20% | 42 |
| Aug 21, 2025 | 79.40 | 79.40 | 73.50 | 73.60 | 73.60 | -7.30% | 311 |
| Aug 20, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.12% | 33 |
| Aug 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 35 |
| Aug 18, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.47% | 2,150 |
| Aug 17, 2025 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | -0.06% | 462 |
| Aug 14, 2025 | 78.00 | 78.00 | 76.00 | 76.95 | 76.95 | 0.33% | 340 |
| Aug 13, 2025 | 75.95 | 76.70 | 74.60 | 76.70 | 76.70 | 5.07% | 802 |
| Aug 12, 2025 | 78.95 | 78.95 | 73.00 | 73.00 | 73.00 | -2.80% | 1,488 |
| Aug 11, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - | 99 |
| Aug 10, 2025 | 75.80 | 79.00 | 75.10 | 75.10 | 75.10 | -1.18% | 349 |
| Aug 7, 2025 | 79.00 | 79.00 | 75.90 | 76.00 | 76.00 | -4.28% | 409 |
| Aug 6, 2025 | 76.00 | 79.40 | 76.00 | 79.40 | 79.40 | 4.40% | 150 |
| Aug 5, 2025 | 75.00 | 76.05 | 73.00 | 76.05 | 76.05 | 4.18% | 766 |
| Aug 4, 2025 | 73.60 | 75.00 | 73.00 | 73.00 | 73.00 | -10.32% | 4,521 |
| Aug 3, 2025 | 83.50 | 83.50 | 81.40 | 81.40 | 81.40 | -0.73% | 409 |
| Jul 31, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 5.60% | 299 |
| Jul 30, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.06% | 255 |
| Jul 29, 2025 | 83.00 | 83.00 | 77.60 | 77.60 | 77.60 | -0.51% | 457 |
| Jul 28, 2025 | 81.00 | 83.95 | 78.00 | 78.00 | 78.00 | -1.27% | 2,093 |
| Jul 27, 2025 | 82.00 | 83.00 | 76.10 | 79.00 | 79.00 | -3.66% | 3,719 |
| Jul 24, 2025 | 76.00 | 86.90 | 76.00 | 82.00 | 82.00 | 7.89% | 10,807 |
| Jul 23, 2025 | 75.90 | 76.00 | 71.35 | 76.00 | 76.00 | 8.42% | 680 |
| Jul 22, 2025 | 75.85 | 75.95 | 70.10 | 70.10 | 70.10 | -7.58% | 507 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.80 | 75.85 | 75.85 | -0.33% | 4,259 |