Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Nayifat Finance Company (4081.SR)

12.86
-0.16
(-1.23%)
At close: April 21 at 3:14:18 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202513.0013.0012.8412.8612.86153,911
Apr 20, 202512.9013.0612.8613.0213.02206,207
Apr 17, 202513.0413.0413.0413.0413.04-
Apr 16, 202512.7213.0612.6013.0413.04579,921
Apr 15, 202512.7012.8412.6612.7212.72327,477
Apr 14, 202512.7212.7412.5612.7012.70291,329
Apr 13, 202512.7412.7412.5212.6612.66225,103
Apr 10, 202512.9012.9012.3612.4212.42402,248
Apr 9, 202511.9012.2211.9012.1612.16624,595
Apr 8, 202512.1412.5412.0812.2012.20555,604
Apr 7, 202511.9012.0211.5411.9011.90583,744
Apr 6, 202512.5012.5011.9011.9011.90492,391
Apr 3, 202513.1213.1212.8812.9012.90472,267
Mar 27, 202513.1413.2813.0813.0813.08280,389
Mar 26, 202513.1013.2413.0613.1413.14244,849
Mar 25, 202513.1613.2212.9813.0413.04242,820
Mar 24, 202513.4013.4812.9813.1013.10314,914
Mar 23, 202513.3613.5413.3413.3813.3886,287
Mar 20, 202513.4413.4413.4413.4413.44-
Mar 19, 202513.5213.5813.4413.4413.44113,210
Mar 18, 202513.9413.9413.5013.5213.52330,153
Mar 17, 202514.1814.2213.9013.9413.94332,680
Mar 16, 202514.1014.1814.0214.1414.14103,888
Mar 13, 202514.0814.2014.0414.1214.12123,854
Mar 12, 202514.0014.2613.9214.1414.14286,556
Mar 11, 202513.6614.0413.2214.0014.00334,993
Mar 10, 202513.8013.8813.6813.7213.72137,612
Mar 9, 202513.7413.9613.6013.8013.80188,779
Mar 6, 202513.8613.8813.6413.7413.74253,275
Mar 5, 202513.9013.9413.7013.8613.8698,513
Mar 4, 202514.0014.0013.8013.9813.98112,443
Mar 3, 202513.9014.0413.7613.9413.94155,437
Mar 2, 202514.1014.1813.8413.9013.90233,863
Feb 27, 202514.4014.4414.1014.1014.10318,375
Feb 26, 202514.6014.6214.3414.4014.40171,803
Feb 25, 202514.5014.6614.3814.6014.60224,114
Feb 24, 202514.5614.6414.4414.5014.50235,805
Feb 20, 202514.7414.9814.4614.5614.561,304,732
Feb 19, 202514.5014.5014.5014.5014.50-
Feb 18, 202514.4614.5814.4414.5014.50103,094
Feb 17, 202514.7014.7214.3814.4214.42199,393
Feb 16, 202514.5814.7614.5814.7014.7076,500
Feb 13, 202514.6014.7414.5414.5614.56173,639
Feb 12, 202514.6614.7214.5414.5614.56167,066
Feb 11, 202514.9014.9014.6414.6614.66316,395
Feb 10, 202514.9815.0214.8814.9214.92222,220
Feb 9, 202514.9815.0414.8614.9614.96175,576
Feb 6, 202515.1215.1214.9014.9814.98390,564
Feb 5, 202515.1415.1614.9615.1415.14255,997
Feb 4, 202515.2215.2215.0815.1815.18100,663
Feb 3, 202515.0815.2814.9615.2215.22522,755
Feb 2, 202515.0015.0414.9015.0415.04140,934
Jan 30, 202514.9615.0014.8614.9614.96165,549
Jan 29, 202515.0015.0814.8614.9614.96254,028
Jan 28, 202515.0615.2215.0215.0215.02325,149
Jan 27, 202515.2215.2615.0415.0815.08340,836
Jan 26, 202515.2215.2815.1415.2215.22106,339
Jan 23, 202515.2215.3815.1615.2215.22422,063
Jan 22, 202515.0015.3614.9615.2215.22778,496
Jan 21, 202514.9615.0814.9214.9614.96200,170
Jan 20, 202515.0015.0014.8614.9614.96213,085
Jan 19, 202514.9815.0614.9414.9814.98244,850
Jan 16, 202515.1615.1614.9214.9814.98369,352
Jan 15, 202515.0815.3415.0415.1615.16787,234
Jan 14, 202515.1215.1815.0215.0815.08286,924
Jan 13, 202515.1215.2215.0615.1215.12298,428
Jan 12, 202515.1815.2415.0615.0615.06202,351
Jan 9, 202514.9614.9614.9614.9614.96-
Jan 8, 202514.4815.0014.4014.9614.961,012,905
Jan 7, 202514.4414.6414.3414.4814.48677,747
Jan 6, 202514.8014.8214.3614.4414.441,150,392
Jan 5, 202515.0815.1614.7014.8014.80633,087
Jan 2, 202514.8815.2614.7615.0815.081,148,530
Jan 1, 2025 0.5 Dividend
Jan 1, 202514.8015.0214.7014.8814.881,226,070
Dec 31, 202415.4215.5815.3215.4614.96651,831
Dec 30, 202415.5415.6815.2615.4014.90863,140
Dec 29, 202415.1615.5415.1215.5015.00921,506
Dec 26, 202415.2015.2215.0615.1214.63178,415
Dec 25, 202414.9615.2014.9615.2014.71264,043
Dec 24, 202415.1015.1414.9414.9814.50294,010
Dec 23, 202415.1015.3615.0015.1214.63840,452
Dec 22, 202415.1615.3015.0415.0814.59602,107
Dec 19, 202415.1615.3014.8215.1014.611,009,322
Dec 18, 202415.0015.0414.8815.0014.51175,979
Dec 17, 202415.0615.1614.8814.9414.46443,723
Dec 16, 202414.6215.0814.4415.0614.57983,925
Dec 15, 202414.3214.9014.3014.5814.111,187,164
Dec 12, 202414.1014.1814.0414.1613.7063,472
Dec 11, 202414.2014.2614.0814.1013.64117,128
Dec 10, 202414.2414.3214.1214.2213.7695,315
Dec 9, 202414.3814.4614.2014.2613.80233,351
Dec 8, 202413.9414.4413.9414.3613.90385,786
Dec 5, 202413.8213.9813.8013.9413.49106,162
Dec 4, 202413.7813.9413.7813.8413.39171,699
Dec 3, 202413.8813.9413.7213.7813.3392,249
Dec 2, 202413.7213.9613.7213.9213.4765,043
Dec 1, 202413.6613.8013.6013.7013.26143,991
Nov 28, 202413.6613.8013.6013.7013.26143,991
Nov 27, 202413.9814.0013.5813.6613.22223,363
Nov 26, 202414.0414.1013.9014.0013.55219,679
Nov 25, 202414.3214.3614.0414.0413.59269,800
Nov 24, 202414.4414.5014.3414.4013.93113,473
Nov 21, 202414.3014.4814.3014.4413.9794,448
Nov 20, 202414.4014.4414.3014.3613.90103,079
Nov 19, 202414.4014.5214.3014.4413.97194,801
Nov 18, 202414.5014.5014.3214.4013.93112,811
Nov 17, 202414.5614.5614.5614.5614.09-
Nov 14, 202414.5614.6014.3214.5614.09230,979
Nov 13, 202414.8814.8814.5014.5414.07176,434
Nov 12, 202414.8814.9614.8014.8414.36146,207
Nov 11, 202414.5014.9614.4014.8614.38382,204
Nov 10, 202414.9014.9014.5014.5014.03329,421
Nov 7, 202415.1015.2414.8014.9214.44510,128
Nov 6, 202414.8415.0814.7415.0814.59583,653
Nov 5, 202414.7414.9414.6014.8414.36412,449
Nov 4, 202414.5014.8614.3214.7814.30477,954
Nov 3, 202414.6614.7014.4414.5814.11150,931
Oct 31, 202414.5214.7214.3214.6614.19489,222
Oct 30, 202414.5614.6214.4014.4814.01379,797
Oct 29, 202414.8014.8814.3214.5814.111,111,991
Oct 28, 202414.1614.4814.1614.4213.95393,792
Oct 27, 202413.8814.1613.8814.0813.62147,243
Oct 24, 202413.9013.9013.7013.8013.35116,393
Oct 23, 202413.9213.9413.7813.8613.41134,850
Oct 22, 202414.0214.0413.8614.0013.55168,005
Oct 21, 202414.0014.0813.9413.9413.49229,739
Oct 20, 202413.9614.0813.9213.9813.53125,095
Oct 17, 202414.2414.3013.9414.0013.55374,318
Oct 16, 202414.3814.5014.2014.2213.76251,991
Oct 15, 202414.1414.4414.1014.3413.88339,133
Oct 14, 202414.3814.5014.0014.1413.68215,622
Oct 13, 202414.1414.4614.0614.3413.88322,113
Oct 10, 202413.9214.2013.9014.0413.59221,355
Oct 9, 202414.1414.1413.9013.9613.51120,852
Oct 8, 202414.0214.1813.9214.1413.68247,624
Oct 7, 202413.7014.1613.7014.0013.55206,725
Oct 6, 202414.3414.3413.7013.9013.45439,809
Oct 3, 202414.4614.6214.2414.3413.88431,549
Oct 2, 202414.8414.8414.8414.8414.36-
Oct 1, 202414.9015.0614.7414.8414.36437,856
Sep 30, 202414.7815.0014.7814.9014.42456,364
Sep 29, 202414.9615.0814.7014.7814.30597,028
Sep 26, 202415.1215.3214.9214.9614.48687,001
Sep 25, 202415.3215.5815.1415.2014.71576,637
Sep 24, 202415.1415.6015.1215.3214.82847,345
Sep 22, 202415.7015.8615.2615.3014.81741,280
Sep 19, 202416.1816.1815.5615.6415.131,164,134
Sep 18, 202416.2416.3215.7815.9815.461,155,158
Sep 17, 202415.7816.2415.7216.2415.711,297,995
Sep 16, 202415.6016.1615.4015.7815.272,732,631
Sep 15, 202415.3415.8615.1415.6015.101,676,086
Sep 12, 202414.5215.4614.5215.3214.822,622,231
Sep 11, 202414.5014.6014.3214.5014.03521,877
Sep 10, 202414.2614.6614.1214.5414.071,036,306
Sep 9, 202414.5414.6014.1614.1813.721,530,910
Sep 8, 202414.0414.5413.9014.5414.072,812,027
Sep 5, 202413.2213.3813.1413.2212.79267,540
Sep 4, 202413.5013.5013.1813.2812.85545,111
Sep 3, 202413.7213.7213.5013.5413.10505,803
Sep 2, 202413.9814.0013.7413.7413.30293,181
Sep 1, 202414.0414.0413.9013.9613.51200,657
Aug 29, 202413.9214.0413.7014.0413.59362,272
Aug 28, 202413.9014.0413.7413.9213.47302,942
Aug 27, 202414.0214.1213.9413.9413.49347,790
Aug 26, 202414.0214.1013.8214.0413.59442,776
Aug 25, 202413.5214.1213.5214.0213.571,267,400
Aug 22, 202413.2413.4813.1813.4613.02520,389
Aug 21, 202413.1213.2613.0013.2412.81230,223
Aug 20, 202413.0213.2012.9613.1212.70210,862
Aug 19, 202412.9213.0412.8413.0412.62365,500
Aug 18, 202412.9813.1012.8612.9612.54220,292
Aug 15, 202412.5212.9612.5212.8812.46455,978
Aug 14, 202412.7212.8612.5812.5812.17312,176
Aug 13, 202412.7612.8612.3812.7012.29711,240
Aug 12, 202413.0213.0213.0213.0212.60-
Aug 11, 202413.1413.3612.9613.0212.60381,095
Aug 8, 202412.9613.0012.6813.0012.58340,753
Aug 7, 202412.3413.2012.3412.9612.54622,022
Aug 6, 202412.2012.4812.1612.3011.90408,164
Aug 5, 202412.6012.6412.0212.1811.79468,405
Aug 4, 202412.9812.9812.6412.7612.35185,025
Aug 1, 202413.0613.4012.8213.2212.79357,281
Jul 31, 202413.4013.5813.2013.2612.83313,097
Jul 30, 202413.4413.5613.3013.4012.97266,814
Jul 29, 202413.1013.6213.1013.4413.01575,377
Jul 28, 202413.6013.6013.1013.2812.85482,464
Jul 25, 202413.3013.7213.1013.3412.911,702,853
Jul 24, 202412.6813.4612.5413.2412.812,298,956
Jul 23, 202412.1612.6612.1412.6212.211,602,055
Jul 22, 202412.2412.2612.1012.1611.77503,937
Jul 21, 202412.1612.2612.1212.2011.81584,123
Jul 18, 202412.3212.3412.1612.2011.81457,731
Jul 17, 202412.4012.5212.2012.2811.88389,005
Jul 16, 202412.3412.4412.3412.3611.96134,549
Jul 15, 202412.5412.5612.3412.3411.94159,471
Jul 14, 202412.1612.7012.1612.5212.12420,514
Jul 11, 202412.2212.2212.1612.1611.7793,753
Jul 10, 202412.1012.2812.1012.2211.82113,303
Jul 9, 202412.0612.1412.0212.1011.71214,399
Jul 8, 202412.0812.1012.0012.1011.71265,202
Jul 7, 202412.0812.1412.0412.0611.67152,162
Jul 4, 202412.0612.0811.9812.0611.67152,240
Jul 3, 202412.1612.2212.0012.0411.65175,407
Jul 2, 202412.2812.2812.1612.1611.77141,282
Jul 1, 202412.3012.4212.2412.2811.88198,978
Jun 30, 202412.3212.3212.3212.3211.92-
Jun 27, 202412.4012.4012.2812.3211.92241,004
Jun 26, 202412.4812.5212.3612.4012.00132,175
Jun 25, 202412.6212.6412.4212.4412.04268,569
Jun 24, 202412.8212.8212.5812.6212.21129,867
Jun 23, 202412.8212.9412.7812.7812.3735,688
Jun 13, 202412.9012.9012.7012.8012.39137,630
Jun 12, 202413.0613.0612.8812.9012.48116,967
Jun 11, 202413.0413.1813.0013.0612.64127,973
Jun 10, 202412.9813.1212.9813.0412.62152,447
Jun 9, 202412.9013.0212.8612.9812.56143,265
Jun 6, 202412.7612.9212.7412.9212.5091,201
Jun 5, 202412.9012.9412.6012.7212.31229,340
Jun 4, 202413.0213.0212.8612.9012.4874,273
Jun 3, 202412.9413.0212.9213.0012.5874,947
Jun 2, 202413.0813.0813.0813.0812.66-
May 30, 202413.0013.0812.9013.0812.66111,643
May 29, 202412.8613.1012.8413.0212.6095,365
May 28, 202412.9613.0412.8812.9012.48109,153
May 27, 202412.9813.0612.9212.9612.5497,325
May 26, 202413.0213.1212.9813.0212.6057,878
May 23, 202413.0213.1213.0013.0212.6065,034
May 22, 202413.1813.2412.9213.0212.60147,293
May 21, 202413.2213.3013.1413.2012.7753,797
May 20, 202413.3813.3813.1413.2212.79185,444
May 19, 202413.3413.3413.3413.3412.91-
May 16, 202413.3013.7413.3013.3412.9192,115
May 15, 202413.5013.5013.3013.3012.87110,094
May 14, 202413.6613.7013.5013.5013.0688,689
May 13, 202413.7013.7013.5413.6613.2259,152
May 12, 202413.8413.8813.6613.6613.22114,811
May 9, 202413.9814.0013.8213.8813.43135,184
May 8, 202413.9814.0013.8013.9413.49320,658
May 7, 202414.1014.2014.0614.0813.6299,417
May 6, 202414.1014.1414.0214.1013.64113,472
May 5, 202414.1614.1814.1014.1213.6648,375
May 2, 202414.1614.1814.0214.1813.7255,382
May 1, 202414.2014.2414.1214.2013.7488,191
Apr 30, 202414.1414.2014.1014.2013.7487,064
Apr 29, 202414.0214.1414.0014.1413.68109,814
Apr 28, 202414.1014.1014.1014.1013.64-
Apr 25, 202414.1014.1214.0414.1013.64108,210
Apr 24, 202414.0814.1414.0414.0613.61259,118
Apr 23, 202414.1814.1814.0814.0813.62107,009
Apr 22, 202414.1014.2614.1014.1013.64155,113
Apr 21, 202414.1414.2214.0814.1013.64200,497