Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 2.950
+0.030 (1.03%)
Jan 21, 2026, 1:05 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2026 | 2.85 | 2.96 | 2.83 | 2.91 | 2.91 | 3.93% | 2,630,409 |
| Jan 15, 2026 | 2.86 | 2.86 | 2.79 | 2.80 | 2.80 | -2.10% | 896,642 |
| Jan 14, 2026 | 2.87 | 2.94 | 2.85 | 2.86 | 2.86 | -0.69% | 1,508,694 |
| Jan 13, 2026 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 896,383 |
| Jan 12, 2026 | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | 2.46% | 1,484,669 |
| Jan 11, 2026 | 2.77 | 2.85 | 2.76 | 2.84 | 2.84 | 3.27% | 1,343,269 |
| Jan 8, 2026 | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -1.08% | 423,825 |
| Jan 7, 2026 | 2.75 | 2.80 | 2.74 | 2.78 | 2.78 | 2.96% | 992,531 |
| Jan 6, 2026 | 2.72 | 2.77 | 2.69 | 2.70 | 2.70 | -1.10% | 1,092,211 |
| Jan 5, 2026 | 2.76 | 2.82 | 2.70 | 2.73 | 2.73 | -1.09% | 1,302,483 |
| Jan 4, 2026 | 2.87 | 2.87 | 2.70 | 2.76 | 2.76 | -2.13% | 1,255,927 |
| Jan 1, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 2.92% | 724,520 |
| Dec 31, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 3.01% | 843,246 |
| Dec 30, 2025 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | -3.27% | 599,914 |
| Dec 29, 2025 | 2.68 | 2.77 | 2.67 | 2.75 | 2.75 | 2.61% | 677,342 |
| Dec 28, 2025 | 2.75 | 2.76 | 2.67 | 2.68 | 2.68 | -2.55% | 724,827 |
| Dec 25, 2025 | 2.78 | 2.80 | 2.74 | 2.75 | 2.75 | -1.08% | 353,619 |
| Dec 24, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 382,325 |
| Dec 23, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 554,823 |
| Dec 22, 2025 | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | -1.05% | 668,007 |
| Dec 21, 2025 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.35% | 426,136 |
| Dec 18, 2025 | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | 0.35% | 382,872 |
| Dec 17, 2025 | 2.84 | 2.85 | 2.79 | 2.85 | 2.85 | 1.06% | 323,787 |
| Dec 16, 2025 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -1.40% | 515,136 |
| Dec 15, 2025 | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | 0.35% | 463,858 |
| Dec 14, 2025 | 2.91 | 2.92 | 2.85 | 2.85 | 2.85 | -2.06% | 519,863 |
| Dec 11, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.68% | 502,649 |
| Dec 10, 2025 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 363,795 |
| Dec 9, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 485,242 |
| Dec 8, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | - | 310,267 |
| Dec 7, 2025 | 2.94 | 2.97 | 2.91 | 2.92 | 2.92 | -0.34% | 354,952 |
| Dec 4, 2025 | 2.92 | 2.98 | 2.92 | 2.93 | 2.93 | 0.69% | 964,075 |
| Dec 3, 2025 | 2.91 | 2.93 | 2.89 | 2.91 | 2.91 | - | 374,008 |
| Dec 2, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | - | 509,748 |
| Dec 1, 2025 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | 1.04% | 466,250 |
| Nov 30, 2025 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | -2.04% | 787,520 |
| Nov 27, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -0.68% | 436,398 |
| Nov 26, 2025 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | 1.02% | 656,737 |
| Nov 25, 2025 | 3.00 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 544,370 |
| Nov 24, 2025 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | - | 588,165 |
| Nov 23, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.66% | 491,863 |
| Nov 20, 2025 | 3.00 | 3.07 | 2.98 | 3.04 | 3.04 | 1.67% | 1,055,104 |
| Nov 19, 2025 | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -1.32% | 681,673 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.33% | 410,555 |
| Nov 17, 2025 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 1.33% | 773,985 |
| Nov 16, 2025 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -2.28% | 521,812 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 475,456 |
| Nov 12, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 691,362 |
| Nov 11, 2025 | 3.11 | 3.12 | 3.08 | 3.11 | 3.09 | - | 651,409 |
| Nov 10, 2025 | 3.08 | 3.12 | 3.05 | 3.11 | 3.09 | 0.97% | 1,131,283 |