Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 3.310
-0.030 (-0.90%)
Oct 8, 2025, 2:43 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | -0.60% | 941,594 |
| Oct 7, 2025 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.30% | 1,350,230 |
| Oct 6, 2025 | 3.29 | 3.40 | 3.29 | 3.35 | 3.35 | 1.82% | 3,297,889 |
| Oct 5, 2025 | 3.30 | 3.34 | 3.27 | 3.29 | 3.29 | - | 1,403,565 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | 1,668,756 |
| Oct 1, 2025 | 3.34 | 3.37 | 3.31 | 3.31 | 3.31 | -0.90% | 4,627,483 |
| Sep 30, 2025 | 3.33 | 3.44 | 3.33 | 3.34 | 3.34 | 0.60% | 4,627,483 |
| Sep 29, 2025 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | 2.47% | 4,688,187 |
| Sep 28, 2025 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | 2.53% | 4,665,069 |
| Sep 25, 2025 | 3.12 | 3.20 | 3.05 | 3.16 | 3.16 | 1.94% | 4,859,720 |
| Sep 24, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 1,995,100 |
| Sep 22, 2025 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.99% | 1,212,369 |
| Sep 21, 2025 | 2.99 | 3.07 | 2.99 | 3.04 | 3.04 | 1.67% | 3,062,997 |
| Sep 18, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 1,583,622 |
| Sep 17, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 1,989,878 |
| Sep 16, 2025 | 2.87 | 2.96 | 2.87 | 2.94 | 2.94 | 2.44% | 1,074,381 |
| Sep 15, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 1,305,325 |
| Sep 14, 2025 | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | -1.71% | 1,326,967 |
| Sep 11, 2025 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | -1.01% | 622,071 |
| Sep 10, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.66% | 896,060 |
| Sep 9, 2025 | 2.98 | 3.01 | 2.93 | 3.01 | 3.01 | 1.35% | 1,439,052 |
| Sep 8, 2025 | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | -0.34% | 1,671,188 |
| Sep 7, 2025 | 2.99 | 3.02 | 2.97 | 2.98 | 2.98 | -0.67% | 877,260 |
| Sep 4, 2025 | 3.05 | 3.06 | 2.96 | 3.00 | 3.00 | -0.99% | 1,524,813 |
| Sep 3, 2025 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | 0.66% | 956,823 |
| Sep 2, 2025 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.99% | 1,038,329 |
| Sep 1, 2025 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | -1.30% | 840,748 |
| Aug 31, 2025 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -2.22% | 1,258,862 |
| Aug 28, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 844,953 |
| Aug 27, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | - | 711,748 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -1.25% | 1,875,073 |
| Aug 25, 2025 | 3.19 | 3.36 | 3.18 | 3.20 | 3.20 | 1.27% | 10,159,320 |
| Aug 24, 2025 | 3.15 | 3.21 | 3.15 | 3.16 | 3.16 | 0.96% | 1,406,572 |
| Aug 21, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | - | 629,330 |
| Aug 20, 2025 | 3.15 | 3.18 | 3.13 | 3.13 | 3.13 | -0.63% | 728,965 |
| Aug 19, 2025 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 1,012,892 |
| Aug 18, 2025 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -2.80% | 2,191,759 |
| Aug 17, 2025 | 3.17 | 3.27 | 3.17 | 3.22 | 3.22 | 0.94% | 2,031,918 |
| Aug 14, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 606,695 |
| Aug 13, 2025 | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -1.25% | 1,034,105 |
| Aug 12, 2025 | 3.23 | 3.26 | 3.19 | 3.21 | 3.21 | -0.62% | 919,086 |
| Aug 11, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.92% | 940,635 |
| Aug 10, 2025 | 3.26 | 3.32 | 3.26 | 3.26 | 3.26 | - | 861,194 |
| Aug 7, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -1.51% | 984,696 |
| Aug 6, 2025 | 3.25 | 3.36 | 3.25 | 3.31 | 3.31 | 1.22% | 1,324,204 |
| Aug 5, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.62% | 711,576 |
| Aug 4, 2025 | 3.21 | 3.26 | 3.20 | 3.25 | 3.25 | 0.93% | 1,067,453 |
| Aug 3, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -2.13% | 1,173,328 |
| Jul 31, 2025 | 3.29 | 3.34 | 3.27 | 3.29 | 3.29 | - | 716,813 |
| Jul 30, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | - | 523,930 |