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 |