Fitaihi Holding Group (4180.SR) SAU
2.61
-0.03(-1.14%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.61
-0.03(-1.14%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.64 | 2.61 | 2.61 | 2.64 | 2.59 | 885,565 |
| April 01, 2026 | 2.6 | 2.64 | 2.64 | 2.66 | 2.59 | 1.71M |
| March 31, 2026 | 2.57 | 2.59 | 2.59 | 2.61 | 2.55 | 1.39M |
| March 30, 2026 | 2.58 | 2.57 | 2.57 | 2.59 | 2.55 | 929,667 |
| March 29, 2026 | 2.53 | 2.6 | 2.6 | 2.62 | 2.53 | 1.87M |
| March 26, 2026 | 2.53 | 2.53 | 2.53 | 2.55 | 2.52 | 584,011 |
| March 25, 2026 | 2.52 | 2.52 | 2.52 | 2.56 | 2.52 | 1.21M |
| March 24, 2026 | 2.49 | 2.51 | 2.51 | 2.54 | 2.48 | 1.16M |
| March 16, 2026 | 2.49 | 2.49 | 2.49 | 2.5 | 2.47 | 618,125 |
| March 15, 2026 | 2.45 | 2.48 | 2.48 | 2.49 | 2.44 | 527,997 |
| March 12, 2026 | 2.47 | 2.47 | 2.47 | 2.49 | 2.45 | 330,758 |
| March 11, 2026 | 2.54 | 2.48 | 2.48 | 2.55 | 2.46 | 1.93M |
| March 10, 2026 | 2.53 | 2.56 | 2.56 | 2.57 | 2.52 | 627,087 |
| March 09, 2026 | 2.61 | 2.53 | 2.53 | 2.61 | 2.52 | 929,579 |
| March 08, 2026 | 2.51 | 2.6 | 2.6 | 2.62 | 2.51 | 998,106 |
| March 05, 2026 | 2.49 | 2.51 | 2.51 | 2.54 | 2.48 | 909,686 |
| March 04, 2026 | 2.35 | 2.48 | 2.48 | 2.49 | 2.34 | 1.3M |
| March 03, 2026 | 2.37 | 2.36 | 2.36 | 2.41 | 2.3 | 2.11M |
| March 02, 2026 | 2.38 | 2.37 | 2.37 | 2.45 | 2.37 | 936,732 |
| March 01, 2026 | 2.28 | 2.41 | 2.41 | 2.47 | 2.28 | 1.38M |
| February 26, 2026 | 2.51 | 2.5 | 2.5 | 2.54 | 2.49 | 783,133 |
| February 25, 2026 | 2.54 | 2.51 | 2.51 | 2.54 | 2.49 | 913,358 |
| February 24, 2026 | 2.61 | 2.53 | 2.53 | 2.62 | 2.51 | 1.62M |
| February 23, 2026 | 2.61 | 2.6 | 2.6 | 2.65 | 2.53 | 1.79M |
| February 19, 2026 | 2.74 | 2.64 | 0 | 2.75 | 2.64 | 1.16M |
| February 18, 2026 | 2.74 | 2.75 | 0 | 2.78 | 2.74 | 981,364 |
| February 17, 2026 | 2.8 | 2.75 | 0 | 2.81 | 2.74 | 1.14M |
| February 16, 2026 | 2.82 | 2.8 | 0 | 2.87 | 2.8 | 2.14M |
| February 15, 2026 | 2.79 | 2.82 | 0 | 2.84 | 2.79 | 742,527 |
| February 12, 2026 | 2.77 | 2.8 | 0 | 2.82 | 2.77 | 1.08M |
| February 11, 2026 | 2.81 | 2.77 | 0 | 2.81 | 2.77 | 615,249 |
| February 10, 2026 | 2.8 | 2.81 | 0 | 2.84 | 2.8 | 557,269 |
| February 09, 2026 | 2.8 | 2.8 | 0 | 2.82 | 2.79 | 643,487 |
| February 08, 2026 | 2.81 | 2.81 | 0 | 2.84 | 2.78 | 1M |
| February 05, 2026 | 2.85 | 2.78 | 0 | 2.85 | 2.76 | 1.16M |
| February 04, 2026 | 2.89 | 2.85 | 0 | 2.92 | 2.85 | 1.22M |
| February 03, 2026 | 2.93 | 2.89 | 0 | 2.94 | 2.88 | 1.25M |
| February 02, 2026 | 2.88 | 2.91 | 0 | 2.92 | 2.85 | 1.74M |
| February 01, 2026 | 2.95 | 2.88 | 0 | 2.95 | 2.86 | 1.15M |
| January 29, 2026 | 2.98 | 2.93 | 0 | 2.99 | 2.92 | 957,936 |
| January 28, 2026 | 3.04 | 2.98 | 0 | 3.04 | 2.97 | 1.74M |
| January 27, 2026 | 2.98 | 3.01 | 0 | 3.03 | 2.98 | 1.68M |
| January 26, 2026 | 2.97 | 2.98 | 0 | 3 | 2.95 | 1.14M |
| January 25, 2026 | 2.94 | 2.97 | 0 | 2.99 | 2.94 | 1.3M |
| January 22, 2026 | 2.92 | 2.92 | 0 | 2.96 | 2.9 | 1.23M |
| January 21, 2026 | 2.92 | 2.9 | 0 | 2.96 | 2.89 | 1.31M |
| January 20, 2026 | 3.01 | 2.92 | 0 | 3.03 | 2.91 | 1.65M |
| January 19, 2026 | 2.92 | 2.98 | 0 | 3.01 | 2.89 | 6.5M |
| January 18, 2026 | 2.85 | 2.91 | 0 | 2.96 | 2.83 | 2.63M |
| January 15, 2026 | 2.86 | 2.8 | 0 | 2.86 | 2.79 | 896,642 |
| January 14, 2026 | 2.87 | 2.86 | 0 | 2.94 | 2.85 | 1.51M |
| January 13, 2026 | 2.91 | 2.88 | 0 | 2.92 | 2.87 | 896,383 |
| January 12, 2026 | 2.86 | 2.91 | 0 | 2.92 | 2.85 | 1.48M |
| January 11, 2026 | 2.77 | 2.84 | 0 | 2.85 | 2.76 | 1.34M |
| January 08, 2026 | 2.79 | 2.75 | 0 | 2.79 | 2.74 | 423,825 |
| January 07, 2026 | 2.75 | 2.78 | 0 | 2.8 | 2.74 | 992,531 |
| January 06, 2026 | 2.72 | 2.7 | 0 | 2.77 | 2.69 | 1.09M |
| January 05, 2026 | 2.76 | 2.73 | 0 | 2.82 | 2.7 | 1.3M |
| January 04, 2026 | 2.87 | 2.76 | 0 | 2.87 | 2.7 | 1.26M |
| January 01, 2026 | 2.74 | 2.82 | 0 | 2.82 | 2.74 | 724,520 |