Naqi Water Company (TADAWUL:2282)
Saudi Arabia
· Delayed Price · Currency is SAR 54.85
+0.30 (0.55%)
Dec 4, 2025, 3:10 PM AST
Naqi Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.80 | 55.50 | 54.10 | 54.85 | 54.85 | 0.55% | 49,513 |
| Dec 3, 2025 | 54.10 | 54.80 | 53.65 | 54.55 | 54.55 | 1.02% | 26,153 |
| Dec 2, 2025 | 53.90 | 54.00 | 52.60 | 54.00 | 54.00 | - | 29,530 |
| Dec 1, 2025 | 52.50 | 54.00 | 52.05 | 54.00 | 54.00 | 2.47% | 45,159 |
| Nov 30, 2025 | 52.50 | 53.75 | 52.00 | 52.70 | 52.70 | -1.68% | 21,945 |
| Nov 27, 2025 | 52.95 | 54.00 | 52.85 | 53.60 | 53.60 | - | 28,162 |
| Nov 26, 2025 | 51.70 | 53.60 | 50.65 | 53.60 | 53.60 | 4.69% | 12,932 |
| Nov 25, 2025 | 52.00 | 52.15 | 51.05 | 51.20 | 51.20 | -1.82% | 13,222 |
| Nov 24, 2025 | 52.50 | 53.00 | 51.85 | 52.15 | 52.15 | -1.04% | 12,214 |
| Nov 23, 2025 | 53.45 | 53.45 | 52.50 | 52.70 | 52.70 | -1.40% | 13,889 |
| Nov 20, 2025 | 53.35 | 53.95 | 53.00 | 53.45 | 53.45 | -0.56% | 17,392 |
| Nov 19, 2025 | 54.65 | 54.65 | 53.35 | 53.75 | 53.75 | -0.65% | 11,397 |
| Nov 18, 2025 | 53.05 | 54.15 | 53.00 | 54.10 | 54.10 | 1.31% | 30,549 |
| Nov 17, 2025 | 53.10 | 53.40 | 52.50 | 53.40 | 53.40 | -0.56% | 27,238 |
| Nov 16, 2025 | 53.25 | 54.00 | 53.00 | 53.70 | 53.70 | -0.56% | 32,633 |
| Nov 13, 2025 | 53.00 | 54.80 | 53.00 | 54.00 | 54.00 | 1.89% | 53,066 |
| Nov 12, 2025 | 53.20 | 53.55 | 52.75 | 53.00 | 53.00 | - | 17,464 |
| Nov 11, 2025 | 53.95 | 54.05 | 53.00 | 53.00 | 53.00 | -1.76% | 27,358 |
| Nov 10, 2025 | 54.05 | 55.00 | 53.55 | 53.95 | 53.95 | -0.09% | 28,898 |
| Nov 9, 2025 | 55.00 | 55.10 | 53.35 | 54.00 | 54.00 | -1.82% | 27,424 |
| Nov 6, 2025 | 53.90 | 55.80 | 53.60 | 55.00 | 55.00 | 2.04% | 72,178 |
| Nov 5, 2025 | 52.95 | 54.45 | 52.35 | 53.90 | 53.90 | 1.70% | 61,054 |
| Nov 4, 2025 | 52.95 | 53.95 | 52.60 | 53.00 | 53.00 | - | 29,968 |
| Nov 3, 2025 | 53.20 | 53.50 | 52.40 | 53.00 | 53.00 | -0.93% | 27,445 |
| Nov 2, 2025 | 54.00 | 54.00 | 53.30 | 53.50 | 53.50 | -1.02% | 11,735 |
| Oct 30, 2025 | 54.70 | 54.85 | 54.00 | 54.05 | 54.05 | -0.73% | 32,246 |
| Oct 29, 2025 | 54.40 | 55.00 | 54.40 | 54.45 | 54.45 | 0.09% | 10,222 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.30 | 54.40 | 54.40 | -0.91% | 16,694 |
| Oct 27, 2025 | 54.10 | 56.20 | 54.00 | 54.90 | 54.90 | 1.10% | 53,435 |
| Oct 26, 2025 | 54.10 | 54.50 | 53.90 | 54.30 | 54.30 | 0.37% | 19,819 |
| Oct 23, 2025 | 53.25 | 54.20 | 53.25 | 54.10 | 54.10 | 0.56% | 10,938 |
| Oct 22, 2025 | 54.55 | 54.65 | 53.60 | 53.80 | 53.80 | -0.65% | 23,166 |
| Oct 21, 2025 | 55.45 | 55.45 | 54.15 | 54.15 | 54.15 | -2.34% | 18,724 |
| Oct 20, 2025 | 55.10 | 55.55 | 54.70 | 55.45 | 55.45 | -0.18% | 21,391 |
| Oct 19, 2025 | 56.00 | 56.00 | 55.00 | 55.55 | 55.55 | 0.09% | 24,749 |
| Oct 16, 2025 | 55.40 | 55.50 | 54.90 | 55.50 | 55.50 | - | 38,201 |
| Oct 15, 2025 | 55.70 | 56.10 | 54.95 | 55.50 | 55.50 | -1.16% | 44,265 |
| Oct 14, 2025 | 56.20 | 56.25 | 55.60 | 56.15 | 56.15 | -0.09% | 29,645 |
| Oct 13, 2025 | 56.00 | 56.40 | 55.60 | 56.20 | 56.20 | 0.27% | 43,955 |
| Oct 12, 2025 | 56.90 | 56.90 | 55.50 | 56.05 | 56.05 | -2.01% | 90,978 |
| Oct 9, 2025 | 57.00 | 57.55 | 56.20 | 57.20 | 57.20 | 0.44% | 102,192 |
| Oct 8, 2025 | 55.80 | 57.45 | 55.80 | 56.95 | 56.95 | 2.71% | 207,791 |
| Oct 7, 2025 | 55.60 | 55.70 | 55.05 | 55.45 | 55.45 | -0.18% | 41,704 |
| Oct 6, 2025 | 54.75 | 55.55 | 54.75 | 55.55 | 55.55 | 1.46% | 103,303 |
| Oct 5, 2025 | 54.30 | 54.80 | 54.00 | 54.75 | 54.75 | 0.83% | 37,066 |
| Oct 2, 2025 | 54.35 | 54.80 | 53.80 | 54.30 | 54.30 | 0.09% | 32,612 |
| Oct 1, 2025 | 53.90 | 54.40 | 53.50 | 54.25 | 54.25 | - | 33,187 |
| Sep 30, 2025 | 54.10 | 54.60 | 53.90 | 54.25 | 54.25 | -0.28% | 40,470 |
| Sep 29, 2025 | 54.00 | 54.50 | 53.75 | 54.40 | 54.40 | 0.65% | 47,652 |
| Sep 28, 2025 | 54.50 | 54.90 | 53.70 | 54.05 | 54.05 | -1.73% | 51,817 |