Naqi Water Company 2282
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 60.90+0.90 (+1.50%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 60.00 | 0.00% | SAR 60.00 | SAR 61.00 | SAR 59.95 | 54.94K |
| 2026-09-29 | SAR 60.00 | -0.99% | SAR 60.60 | SAR 60.60 | SAR 59.65 | 25.59K |
| 2026-09-28 | SAR 60.60 | +0.75% | SAR 60.60 | SAR 61.20 | SAR 59.65 | 69.53K |
| 2026-09-27 | SAR 60.15 | +0.92% | SAR 59.60 | SAR 60.50 | SAR 58.65 | 63.61K |
| 2026-09-24 | SAR 59.60 | +0.51% | SAR 59.45 | SAR 60.55 | SAR 58.90 | 47.58K |
| 2026-09-22 | SAR 59.30 | +0.76% | SAR 58.50 | SAR 60.10 | SAR 58.50 | 43.25K |
| 2026-09-21 | SAR 58.85 | -0.08% | SAR 59.40 | SAR 59.80 | SAR 58.55 | 35.19K |
| 2026-09-20 | SAR 58.90 | +0.94% | SAR 57.50 | SAR 58.90 | SAR 57.50 | 49.70K |
| 2026-09-17 | SAR 58.35 | +0.60% | SAR 58.00 | SAR 58.95 | SAR 57.95 | 17.32K |
| 2026-09-16 | SAR 58.00 | +0.26% | SAR 57.55 | SAR 58.45 | SAR 57.55 | 8.56K |
| 2026-09-15 | SAR 57.85 | -0.43% | SAR 58.00 | SAR 58.50 | SAR 57.30 | 17.45K |
| 2026-09-14 | SAR 58.10 | -1.61% | SAR 59.05 | SAR 59.05 | SAR 58.10 | 11.70K |
| 2026-09-13 | SAR 59.05 | +0.34% | SAR 58.80 | SAR 59.20 | SAR 58.15 | 26.80K |
| 2026-09-10 | SAR 58.85 | -2.24% | SAR 60.00 | SAR 60.05 | SAR 58.85 | 33.35K |
| 2026-09-09 | SAR 60.20 | +0.33% | SAR 59.90 | SAR 61.00 | SAR 59.80 | 93.08K |
| 2026-09-08 | SAR 60.00 | +0.33% | SAR 59.90 | SAR 60.65 | SAR 59.50 | 110.06K |
| 2026-09-07 | SAR 59.80 | +6.60% | SAR 57.00 | SAR 59.80 | SAR 56.95 | 186.39K |
| 2026-09-06 | SAR 56.10 | 0.00% | SAR 56.60 | SAR 56.65 | SAR 55.90 | 11.13K |
| 2026-09-03 | SAR 56.10 | -0.71% | SAR 56.60 | SAR 56.65 | SAR 55.90 | 11.13K |
| 2026-09-02 | SAR 56.50 | 0.00% | SAR 56.75 | SAR 56.75 | SAR 56.00 | 14.03K |
| 2026-09-01 | SAR 56.50 | +0.27% | SAR 55.90 | SAR 57.00 | SAR 55.90 | 29.94K |
| 2026-08-31 | SAR 56.35 | 0.00% | SAR 56.10 | SAR 56.35 | SAR 55.65 | 16.91K |
| 2026-08-30 | SAR 56.35 | 0.00% | SAR 56.60 | SAR 56.80 | SAR 55.80 | 19.14K |
| 2026-08-27 | SAR 56.35 | +0.54% | SAR 56.05 | SAR 56.35 | SAR 55.90 | 12.19K |
| 2026-08-26 | SAR 56.05 | -0.44% | SAR 56.30 | SAR 56.50 | SAR 56.00 | 10.94K |
| 2026-08-25 | SAR 56.30 | -0.27% | SAR 56.25 | SAR 56.90 | SAR 56.00 | 9.55K |
| 2026-08-24 | SAR 56.45 | +0.27% | SAR 56.30 | SAR 56.85 | SAR 56.10 | 23.34K |
| 2026-08-23 | SAR 56.30 | +0.09% | SAR 56.25 | SAR 56.60 | SAR 56.10 | 9.75K |
| 2026-08-20 | SAR 56.25 | 0.00% | SAR 56.35 | SAR 56.35 | SAR 56.00 | 4.96K |
| 2026-08-19 | SAR 56.25 | +0.99% | SAR 55.65 | SAR 56.40 | SAR 55.40 | 14.92K |
| 2026-08-18 | SAR 55.70 | -1.59% | SAR 56.70 | SAR 56.70 | SAR 55.60 | 24.70K |
| 2026-08-17 | SAR 56.60 | -0.61% | SAR 56.70 | SAR 57.60 | SAR 56.15 | 32.50K |
| 2026-08-16 | SAR 56.95 | 0.00% | SAR 56.95 | SAR 56.95 | SAR 56.95 | 0 |
| 2026-08-13 | SAR 56.95 | -0.44% | SAR 57.20 | SAR 57.25 | SAR 56.40 | 24.45K |
| 2026-08-12 | SAR 57.20 | +0.09% | SAR 57.15 | SAR 57.30 | SAR 56.60 | 18.83K |
| 2026-08-11 | SAR 57.15 | +0.88% | SAR 56.60 | SAR 57.15 | SAR 56.20 | 19.84K |
| 2026-08-10 | SAR 56.65 | -0.79% | SAR 57.00 | SAR 57.50 | SAR 56.40 | 17.99K |
| 2026-08-09 | SAR 57.10 | +0.26% | SAR 57.25 | SAR 57.60 | SAR 56.65 | 45.65K |
| 2026-08-06 | SAR 56.95 | +0.09% | SAR 56.90 | SAR 57.30 | SAR 56.00 | 23.23K |
| 2026-08-05 | SAR 56.90 | -0.18% | SAR 57.50 | SAR 57.50 | SAR 56.35 | 16.36K |
| 2026-08-04 | SAR 57.00 | +0.18% | SAR 57.25 | SAR 58.40 | SAR 56.80 | 89.35K |
| 2026-08-03 | SAR 56.90 | +0.98% | SAR 56.35 | SAR 57.45 | SAR 56.00 | 30.18K |
| 2026-08-02 | SAR 56.35 | -1.14% | SAR 55.40 | SAR 57.00 | SAR 55.10 | 40.53K |
| 2026-07-30 | SAR 57.00 | -0.26% | SAR 57.20 | SAR 57.55 | SAR 56.50 | 39.71K |
| 2026-07-29 | SAR 57.15 | -0.87% | SAR 57.60 | SAR 58.00 | SAR 56.60 | 49.87K |
| 2026-07-28 | SAR 57.65 | -1.28% | SAR 58.50 | SAR 58.50 | SAR 57.45 | 26.03K |
| 2026-07-27 | SAR 58.40 | -0.51% | SAR 59.00 | SAR 59.40 | SAR 57.50 | 66.43K |
| 2026-07-26 | SAR 58.70 | +0.43% | SAR 58.40 | SAR 58.70 | SAR 57.50 | 38.24K |
| 2026-07-23 | SAR 58.45 | +2.54% | SAR 57.30 | SAR 58.60 | SAR 57.15 | 63.72K |
| 2026-07-22 | SAR 57.00 | +1.06% | SAR 56.15 | SAR 57.00 | SAR 55.90 | 11.97K |
| 2026-07-21 | SAR 56.40 | +1.44% | SAR 55.30 | SAR 56.40 | SAR 55.00 | 24.31K |
| 2026-07-20 | SAR 55.60 | +0.36% | SAR 55.40 | SAR 56.50 | SAR 55.00 | 17.13K |
| 2026-07-19 | SAR 55.40 | -0.54% | SAR 55.70 | SAR 56.00 | SAR 54.95 | 15.04K |
| 2026-07-16 | SAR 55.70 | -0.45% | SAR 55.90 | SAR 56.60 | SAR 55.40 | 20.94K |
| 2026-07-15 | SAR 55.95 | -1.84% | SAR 57.00 | SAR 57.35 | SAR 55.65 | 29.23K |
| 2026-07-14 | SAR 57.00 | -1.72% | SAR 58.00 | SAR 58.60 | SAR 56.65 | 32.47K |
| 2026-07-13 | SAR 58.00 | -0.26% | SAR 58.95 | SAR 58.95 | SAR 57.25 | 56.41K |
| 2026-07-12 | SAR 58.15 | +1.66% | SAR 57.20 | SAR 58.75 | SAR 56.60 | 88.54K |
| 2026-07-09 | SAR 57.20 | +0.97% | SAR 55.60 | SAR 57.20 | SAR 55.40 | 50.72K |
| 2026-07-08 | SAR 56.65 | +2.07% | SAR 55.30 | SAR 56.65 | SAR 54.90 | 43.92K |
| 2026-07-07 | SAR 55.50 | -1.42% | SAR 56.25 | SAR 56.25 | SAR 55.40 | 15.34K |
| 2026-07-06 | SAR 56.30 | -1.23% | SAR 57.00 | SAR 57.40 | SAR 55.90 | 48.99K |
| 2026-07-05 | SAR 57.00 | +1.69% | SAR 56.10 | SAR 57.30 | SAR 55.90 | 95.04K |
| 2026-07-02 | SAR 56.05 | +0.09% | SAR 55.95 | SAR 56.40 | SAR 55.50 | 47.85K |
| 2026-07-01 | SAR 56.00 | +2.19% | SAR 54.80 | SAR 56.20 | SAR 54.65 | 83.67K |
| 2026-06-30 | SAR 54.80 | +1.29% | SAR 54.00 | SAR 55.20 | SAR 53.80 | 74.52K |
| 2026-06-29 | SAR 54.10 | +0.19% | SAR 53.95 | SAR 54.15 | SAR 53.00 | 20.29K |
| 2026-06-28 | SAR 54.00 | -0.18% | SAR 54.25 | SAR 54.25 | SAR 53.55 | 28.26K |
| 2026-06-25 | SAR 54.10 | +0.56% | SAR 53.50 | SAR 54.30 | SAR 53.05 | 44.98K |
| 2026-06-24 | SAR 53.80 | +1.61% | SAR 52.20 | SAR 53.85 | SAR 52.20 | 41.85K |
| 2026-06-23 | SAR 52.95 | -0.09% | SAR 52.65 | SAR 52.95 | SAR 52.30 | 35.78K |
| 2026-06-22 | SAR 53.00 | -0.47% | SAR 53.25 | SAR 53.25 | SAR 52.50 | 47.42K |
| 2026-06-21 | SAR 53.25 | +0.47% | SAR 53.00 | SAR 53.35 | SAR 52.75 | 24.62K |
| 2026-06-18 | SAR 53.00 | +0.09% | SAR 52.95 | SAR 53.00 | SAR 52.70 | 11.02K |
| 2026-06-17 | SAR 52.95 | -0.47% | SAR 53.15 | SAR 53.20 | SAR 52.70 | 15.70K |
| 2026-06-16 | SAR 53.20 | -0.47% | SAR 53.45 | SAR 53.50 | SAR 52.85 | 11.76K |
| 2026-06-15 | SAR 53.45 | +0.75% | SAR 53.05 | SAR 53.60 | SAR 53.05 | 20.62K |
| 2026-06-14 | SAR 53.05 | -0.93% | SAR 52.80 | SAR 53.70 | SAR 52.65 | 25.85K |
| 2026-06-11 | SAR 53.55 | +0.28% | SAR 53.30 | SAR 53.60 | SAR 51.25 | 15.00K |
| 2026-06-10 | SAR 53.40 | -0.65% | SAR 53.80 | SAR 53.90 | SAR 53.10 | 20.37K |
| 2026-06-09 | SAR 53.75 | +1.32% | SAR 53.05 | SAR 54.05 | SAR 53.05 | 23.52K |
| 2026-06-08 | SAR 53.05 | +0.86% | SAR 52.55 | SAR 53.70 | SAR 52.10 | 27.41K |
| 2026-06-07 | SAR 52.60 | -2.32% | SAR 53.10 | SAR 53.40 | SAR 52.60 | 25.56K |
| 2026-06-04 | SAR 53.85 | -0.28% | SAR 53.25 | SAR 53.95 | SAR 53.25 | 22.25K |
| 2026-06-03 | SAR 54.00 | +0.93% | SAR 53.50 | SAR 54.00 | SAR 52.50 | 51.02K |
| 2026-06-02 | SAR 53.50 | -1.11% | SAR 54.10 | SAR 54.15 | SAR 53.10 | 17.17K |
| 2026-06-01 | SAR 54.10 | +0.56% | SAR 53.80 | SAR 54.10 | SAR 53.60 | 29.14K |
| 2026-05-31 | SAR 53.80 | +0.56% | SAR 53.50 | SAR 54.30 | SAR 53.40 | 11.34K |
| 2026-05-28 | SAR 53.50 | 0.00% | SAR 53.50 | SAR 53.50 | SAR 53.50 | 0 |
| 2026-05-27 | SAR 53.50 | 0.00% | SAR 53.50 | SAR 53.50 | SAR 53.50 | 0 |