Fitaihi Holding Group - 4180.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	2.74	2.64	2.64	2.75	2.64	1.16M
February 18, 2026	2.74	2.75	2.75	2.78	2.74	981,364
February 17, 2026	2.8	2.75	2.75	2.81	2.74	1.14M
February 16, 2026	2.82	2.8	2.8	2.87	2.8	2.14M
February 15, 2026	2.79	2.82	2.82	2.84	2.79	742,527
February 12, 2026	2.77	2.8	2.8	2.82	2.77	1.08M
February 11, 2026	2.81	2.77	2.77	2.81	2.77	615,249
February 10, 2026	2.8	2.81	2.81	2.84	2.8	557,269
February 09, 2026	2.8	2.8	2.8	2.82	2.79	643,487
February 08, 2026	2.81	2.81	2.81	2.84	2.78	1M
February 05, 2026	2.85	2.78	2.78	2.85	2.76	1.16M
February 04, 2026	2.89	2.85	2.85	2.92	2.85	1.22M
February 03, 2026	2.93	2.89	2.89	2.94	2.88	1.25M
February 02, 2026	2.88	2.91	2.91	2.92	2.85	1.74M
February 01, 2026	2.95	2.88	2.88	2.95	2.86	1.15M
January 29, 2026	2.98	2.93	2.93	2.99	2.92	957,936
January 28, 2026	3.04	2.98	2.98	3.04	2.97	1.74M
January 27, 2026	2.98	3.01	3.01	3.03	2.98	1.68M
January 26, 2026	2.97	2.98	2.98	3	2.95	1.14M
January 25, 2026	2.94	2.97	2.97	2.99	2.94	1.3M
January 22, 2026	2.92	2.92	2.92	2.96	2.9	1.23M
January 21, 2026	2.92	2.9	2.9	2.96	2.89	1.31M
January 20, 2026	3.01	2.92	2.92	3.03	2.91	1.65M
January 19, 2026	2.92	2.98	2.98	3.01	2.89	6.5M
January 18, 2026	2.85	2.91	2.91	2.96	2.83	2.63M
January 15, 2026	2.86	2.8	2.8	2.86	2.79	896,642
January 14, 2026	2.87	2.86	2.86	2.94	2.85	1.51M
January 13, 2026	2.91	2.88	2.88	2.92	2.87	896,383
January 12, 2026	2.86	2.91	2.91	2.92	2.85	1.48M
January 11, 2026	2.77	2.84	2.84	2.85	2.76	1.34M
January 08, 2026	2.79	2.75	2.75	2.79	2.74	423,825
January 07, 2026	2.75	2.78	2.78	2.8	2.74	992,531
January 06, 2026	2.72	2.7	2.7	2.77	2.69	1.09M
January 05, 2026	2.76	2.73	2.73	2.82	2.7	1.3M
January 04, 2026	2.87	2.76	2.76	2.87	2.7	1.26M
January 01, 2026	2.74	2.82	2.82	2.82	2.74	724,520
December 31, 2025	2.68	2.74	2.74	2.74	2.68	843,246
December 30, 2025	2.75	2.66	2.66	2.76	2.64	599,914
December 29, 2025	2.68	2.75	2.75	2.77	2.67	677,342
December 28, 2025	2.75	2.68	2.68	2.76	2.67	724,827
December 25, 2025	2.78	2.75	2.75	2.8	2.74	353,619
December 24, 2025	2.8	2.78	2.78	2.81	2.77	382,325
December 23, 2025	2.82	2.8	2.8	2.83	2.8	554,823
December 22, 2025	2.85	2.82	2.82	2.86	2.79	668,007
December 21, 2025	2.86	2.85	2.85	2.89	2.84	426,136
December 18, 2025	2.85	2.86	2.86	2.86	2.82	382,872
December 17, 2025	2.84	2.85	2.85	2.85	2.79	323,787
December 16, 2025	2.86	2.82	2.82	2.88	2.81	515,136
December 15, 2025	2.87	2.86	2.86	2.89	2.83	463,858
December 14, 2025	2.91	2.85	2.85	2.92	2.85	519,863
December 11, 2025	2.94	2.91	2.91	2.94	2.89	502,649
December 10, 2025	2.91	2.93	2.93	2.94	2.91	363,795
December 09, 2025	2.9	2.91	2.91	2.92	2.89	485,242
December 08, 2025	2.92	2.92	2.92	2.93	2.89	310,267
December 07, 2025	2.94	2.92	2.92	2.97	2.91	354,952
December 04, 2025	2.92	2.93	2.93	2.98	2.92	964,075
December 03, 2025	2.91	2.91	2.91	2.93	2.89	374,008
December 02, 2025	2.91	2.91	2.91	2.93	2.88	509,748
December 01, 2025	2.89	2.91	2.91	2.93	2.87	466,250
November 30, 2025	2.96	2.88	2.88	2.99	2.86	787,520

Fitaihi Holding Group (4180.SR) SAU