Nayifat Finance Company 4081
TADAWUL · Saudi Arabia · Finance
SAR 9.65+0.06 (+0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 9.65 | +0.63% | SAR 9.60 | SAR 9.73 | SAR 9.60 | 40.24K |
| 2026-09-30 | SAR 9.59 | -1.54% | SAR 9.70 | SAR 9.79 | SAR 9.59 | 83.35K |
| 2026-09-29 | SAR 9.74 | -0.81% | SAR 9.82 | SAR 9.84 | SAR 9.71 | 56.73K |
| 2026-09-28 | SAR 9.82 | -1.31% | SAR 10.00 | SAR 10.00 | SAR 9.82 | 57.04K |
| 2026-09-27 | SAR 9.95 | +1.02% | SAR 9.85 | SAR 10.13 | SAR 9.81 | 213.45K |
| 2026-09-24 | SAR 9.85 | +1.55% | SAR 9.70 | SAR 10.03 | SAR 9.70 | 208.48K |
| 2026-09-22 | SAR 9.70 | +0.10% | SAR 9.66 | SAR 9.72 | SAR 9.66 | 34.66K |
| 2026-09-21 | SAR 9.69 | +0.52% | SAR 9.64 | SAR 9.72 | SAR 9.64 | 31.77K |
| 2026-09-20 | SAR 9.64 | -1.63% | SAR 9.80 | SAR 9.80 | SAR 9.64 | 62.68K |
| 2026-09-17 | SAR 9.80 | -1.01% | SAR 9.83 | SAR 9.90 | SAR 9.80 | 132.23K |
| 2026-09-16 | SAR 9.90 | -0.30% | SAR 9.90 | SAR 9.93 | SAR 9.85 | 90.82K |
| 2026-09-15 | SAR 9.93 | -1.00% | SAR 10.03 | SAR 10.03 | SAR 9.89 | 130.36K |
| 2026-09-14 | SAR 10.03 | -2.15% | SAR 10.05 | SAR 10.11 | SAR 9.95 | 192.87K |
| 2026-09-13 | SAR 10.25 | +2.30% | SAR 9.95 | SAR 10.27 | SAR 9.90 | 932.61K |
| 2026-09-10 | SAR 10.02 | 0.00% | SAR 10.01 | SAR 10.06 | SAR 9.99 | 64.95K |
| 2026-09-09 | SAR 10.02 | -0.30% | SAR 10.05 | SAR 10.08 | SAR 9.97 | 62.75K |
| 2026-09-08 | SAR 10.05 | -0.79% | SAR 10.15 | SAR 10.20 | SAR 10.05 | 100.53K |
| 2026-09-07 | SAR 10.13 | +0.40% | SAR 10.18 | SAR 10.23 | SAR 10.00 | 772.32K |
| 2026-09-06 | SAR 10.09 | 0.00% | SAR 10.04 | SAR 10.17 | SAR 10.02 | 583.73K |
| 2026-09-03 | SAR 10.09 | +0.30% | SAR 10.04 | SAR 10.17 | SAR 10.02 | 583.73K |
| 2026-09-02 | SAR 10.06 | -0.30% | SAR 10.09 | SAR 10.18 | SAR 10.00 | 997.18K |
| 2026-09-01 | SAR 10.09 | +0.40% | SAR 10.05 | SAR 10.20 | SAR 10.00 | 888.37K |
| 2026-08-31 | SAR 10.05 | -0.79% | SAR 10.10 | SAR 10.15 | SAR 10.02 | 515.31K |
| 2026-08-30 | SAR 10.13 | -0.10% | SAR 10.14 | SAR 10.17 | SAR 10.10 | 59.68K |
| 2026-08-27 | SAR 10.14 | -0.29% | SAR 10.12 | SAR 10.22 | SAR 10.10 | 82.26K |
| 2026-08-26 | SAR 10.17 | +0.89% | SAR 10.08 | SAR 10.25 | SAR 10.02 | 472.94K |
| 2026-08-25 | SAR 10.08 | -1.37% | SAR 10.22 | SAR 10.27 | SAR 10.01 | 1.05M |
| 2026-08-24 | SAR 10.22 | +2.71% | SAR 9.95 | SAR 10.29 | SAR 9.95 | 915.97K |
| 2026-08-23 | SAR 9.95 | 0.00% | SAR 9.95 | SAR 9.99 | SAR 9.90 | 163.55K |
| 2026-08-20 | SAR 9.95 | +0.61% | SAR 9.84 | SAR 9.96 | SAR 9.84 | 77.75K |
| 2026-08-19 | SAR 9.89 | +0.10% | SAR 9.84 | SAR 9.89 | SAR 9.78 | 81.89K |
| 2026-08-18 | SAR 9.88 | -0.70% | SAR 9.95 | SAR 9.95 | SAR 9.84 | 76.78K |
| 2026-08-17 | SAR 9.95 | +0.40% | SAR 9.99 | SAR 10.03 | SAR 9.87 | 118.27K |
| 2026-08-16 | SAR 9.91 | 0.00% | SAR 9.91 | SAR 9.91 | SAR 9.91 | 0 |
| 2026-08-13 | SAR 9.91 | -0.80% | SAR 9.92 | SAR 9.94 | SAR 9.87 | 85.15K |
| 2026-08-12 | SAR 9.99 | -0.50% | SAR 9.98 | SAR 10.07 | SAR 9.96 | 75.02K |
| 2026-08-11 | SAR 10.04 | -0.79% | SAR 10.12 | SAR 10.12 | SAR 9.97 | 76.49K |
| 2026-08-10 | SAR 10.12 | 0.00% | SAR 10.07 | SAR 10.15 | SAR 10.01 | 63.69K |
| 2026-08-09 | SAR 10.12 | +0.40% | SAR 10.00 | SAR 10.16 | SAR 10.00 | 92.77K |
| 2026-08-06 | SAR 10.08 | +0.40% | SAR 10.05 | SAR 10.25 | SAR 10.03 | 274.56K |
| 2026-08-05 | SAR 10.04 | +1.01% | SAR 9.92 | SAR 10.26 | SAR 9.90 | 512.55K |
| 2026-08-04 | SAR 9.94 | +3.87% | SAR 9.87 | SAR 10.08 | SAR 9.72 | 759.36K |
| 2026-08-03 | SAR 9.57 | +0.74% | SAR 9.51 | SAR 9.70 | SAR 9.49 | 59.31K |
| 2026-08-02 | SAR 9.50 | +1.82% | SAR 9.34 | SAR 9.52 | SAR 9.34 | 54.64K |
| 2026-07-30 | SAR 9.33 | -0.32% | SAR 9.24 | SAR 9.40 | SAR 9.24 | 52.21K |
| 2026-07-29 | SAR 9.36 | +0.65% | SAR 9.30 | SAR 9.36 | SAR 9.23 | 72.53K |
| 2026-07-28 | SAR 9.30 | -1.48% | SAR 9.44 | SAR 9.44 | SAR 9.29 | 82.97K |
| 2026-07-27 | SAR 9.44 | +0.53% | SAR 9.37 | SAR 9.44 | SAR 9.36 | 17.65K |
| 2026-07-26 | SAR 9.39 | -0.21% | SAR 9.41 | SAR 9.44 | SAR 9.38 | 36.76K |
| 2026-07-23 | SAR 9.41 | +0.32% | SAR 9.41 | SAR 9.43 | SAR 9.36 | 41.52K |
| 2026-07-22 | SAR 9.38 | -0.21% | SAR 9.42 | SAR 9.46 | SAR 9.38 | 81.91K |
| 2026-07-21 | SAR 9.40 | -1.78% | SAR 9.56 | SAR 9.58 | SAR 9.39 | 127.36K |
| 2026-07-20 | SAR 9.57 | -0.10% | SAR 9.58 | SAR 9.59 | SAR 9.53 | 26.39K |
| 2026-07-19 | SAR 9.58 | -0.31% | SAR 9.60 | SAR 9.60 | SAR 9.52 | 44.88K |
| 2026-07-16 | SAR 9.61 | -0.21% | SAR 9.61 | SAR 9.63 | SAR 9.54 | 61.22K |
| 2026-07-15 | SAR 9.63 | -0.41% | SAR 9.67 | SAR 9.73 | SAR 9.58 | 103.01K |
| 2026-07-14 | SAR 9.67 | -1.02% | SAR 9.77 | SAR 9.78 | SAR 9.66 | 100.65K |
| 2026-07-13 | SAR 9.77 | -0.10% | SAR 9.80 | SAR 9.81 | SAR 9.73 | 53.12K |
| 2026-07-12 | SAR 9.78 | 0.00% | SAR 9.78 | SAR 9.90 | SAR 9.77 | 26.75K |
| 2026-07-09 | SAR 9.78 | 0.00% | SAR 9.77 | SAR 9.81 | SAR 9.76 | 32.19K |
| 2026-07-08 | SAR 9.78 | -0.81% | SAR 9.86 | SAR 9.86 | SAR 9.75 | 115.04K |
| 2026-07-07 | SAR 9.86 | -0.40% | SAR 9.91 | SAR 9.96 | SAR 9.85 | 102.42K |
| 2026-07-06 | SAR 9.90 | -0.70% | SAR 9.97 | SAR 9.98 | SAR 9.87 | 233.52K |
| 2026-07-05 | SAR 9.97 | +0.20% | SAR 9.94 | SAR 10.00 | SAR 9.93 | 33.63K |
| 2026-07-02 | SAR 9.95 | -0.10% | SAR 9.97 | SAR 10.02 | SAR 9.94 | 108.81K |
| 2026-07-01 | SAR 9.96 | +0.30% | SAR 9.90 | SAR 10.10 | SAR 9.90 | 279.24K |
| 2026-06-30 | SAR 9.93 | +0.71% | SAR 9.86 | SAR 10.00 | SAR 9.86 | 214.51K |
| 2026-06-29 | SAR 9.86 | -0.10% | SAR 9.89 | SAR 9.91 | SAR 9.78 | 150.30K |
| 2026-06-28 | SAR 9.87 | -0.20% | SAR 9.86 | SAR 9.94 | SAR 9.85 | 178.17K |
| 2026-06-25 | SAR 9.89 | -0.20% | SAR 9.91 | SAR 9.94 | SAR 9.87 | 43.44K |
| 2026-06-24 | SAR 9.91 | +0.30% | SAR 9.87 | SAR 9.92 | SAR 9.87 | 43.10K |
| 2026-06-23 | SAR 9.88 | -0.60% | SAR 9.94 | SAR 9.94 | SAR 9.88 | 38.66K |
| 2026-06-22 | SAR 9.94 | +0.30% | SAR 9.91 | SAR 9.98 | SAR 9.89 | 64.59K |
| 2026-06-21 | SAR 9.91 | -0.50% | SAR 9.96 | SAR 9.97 | SAR 9.90 | 47.81K |
| 2026-06-18 | SAR 9.96 | -0.30% | SAR 9.97 | SAR 10.02 | SAR 9.96 | 87.94K |
| 2026-06-17 | SAR 9.99 | 0.00% | SAR 9.99 | SAR 10.00 | SAR 9.93 | 88.28K |
| 2026-06-16 | SAR 9.99 | -0.10% | SAR 9.98 | SAR 10.07 | SAR 9.96 | 91.68K |
| 2026-06-15 | SAR 10.00 | +0.60% | SAR 10.00 | SAR 10.08 | SAR 9.95 | 159.16K |
| 2026-06-14 | SAR 9.94 | -0.10% | SAR 9.97 | SAR 10.02 | SAR 9.94 | 68.98K |
| 2026-06-11 | SAR 9.95 | 0.00% | SAR 9.92 | SAR 9.98 | SAR 9.91 | 69.52K |
| 2026-06-10 | SAR 9.95 | 0.00% | SAR 10.02 | SAR 10.02 | SAR 9.92 | 121.52K |
| 2026-06-09 | SAR 9.95 | +0.51% | SAR 9.90 | SAR 10.03 | SAR 9.90 | 72.59K |
| 2026-06-08 | SAR 9.90 | -0.10% | SAR 9.90 | SAR 9.90 | SAR 9.84 | 66.17K |
| 2026-06-07 | SAR 9.91 | -0.20% | SAR 9.92 | SAR 9.98 | SAR 9.86 | 116.13K |
| 2026-06-04 | SAR 9.93 | +0.10% | SAR 9.91 | SAR 10.08 | SAR 9.89 | 308.55K |
| 2026-06-03 | SAR 9.92 | +0.71% | SAR 9.85 | SAR 9.93 | SAR 9.82 | 74.77K |
| 2026-06-02 | SAR 9.85 | -0.71% | SAR 9.91 | SAR 9.95 | SAR 9.82 | 72.77K |
| 2026-06-01 | SAR 9.92 | +1.02% | SAR 9.82 | SAR 9.95 | SAR 9.82 | 127.91K |
| 2026-05-31 | SAR 9.82 | -0.41% | SAR 9.86 | SAR 9.92 | SAR 9.80 | 42.70K |
| 2026-05-28 | SAR 9.86 | 0.00% | SAR 9.86 | SAR 9.86 | SAR 9.86 | 0 |