Naf Company for Feed for Industry (TADAWUL:9644)
Saudi Arabia
· Delayed Price · Currency is SAR 38.88
+2.94 (8.18%)
Mar 5, 2026, 3:10 PM AST
TADAWUL:9644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Mar 8, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Mar 5, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 24 |
| Mar 4, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 1 |
| Mar 3, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Mar 2, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Mar 1, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 8.18% | 173 |
| Feb 26, 2026 | 33.32 | 35.94 | 33.32 | 35.94 | 35.94 | 7.86% | 1,114 |
| Feb 25, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -9.95% | 206 |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 20 |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 151 |
| Feb 18, 2026 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 3.33% | 223 |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 80 |
| Feb 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 55 |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | 110 |
| Feb 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 46 |
| Feb 10, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 21 |
| Feb 9, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 10 |
| Feb 8, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -3.51% | 100 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10 |
| Feb 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 30 |
| Feb 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 7 |
| Feb 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 21 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2 |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | 503 |
| Jan 27, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 96 |
| Jan 26, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1 |
| Jan 25, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.10% | 344 |
| Jan 22, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1 |
| Jan 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 46 |
| Jan 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 98 |
| Jan 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 89 |
| Jan 18, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1 |
| Jan 15, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 10 |
| Jan 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 13 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1 |
| Jan 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.22% | 374 |
| Jan 11, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -7.54% | 110 |
| Jan 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3 |
| Jan 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.18% | 170 |
| Jan 6, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | - |
| Jan 5, 2026 | 37.00 | 37.08 | 36.60 | 37.08 | 37.08 | -7.76% | 3,706 |
| Jan 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 28, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -4.29% | 929 |
| Dec 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Dec 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 100 |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.51% | 811 |
| Dec 15, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - | 2 |
| Dec 14, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - | 1 |
| Dec 11, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - | 2 |
| Dec 10, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.23% | 74 |
| Dec 9, 2025 | 42.76 | 42.88 | 42.76 | 42.88 | 42.88 | 0.23% | 5,300 |
| Dec 8, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - | 1 |
| Dec 7, 2025 | 40.50 | 42.80 | 40.50 | 42.78 | 42.78 | 0.19% | 1,276 |
| 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 |