Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 3.000
-0.030 (-0.99%)
Sep 4, 2025, 3:18 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -2.37% | 1,015,085 |
| Jul 28, 2025 | 3.34 | 3.50 | 3.32 | 3.37 | 3.37 | 0.90% | 2,744,802 |
| Jul 27, 2025 | 3.35 | 3.40 | 3.33 | 3.34 | 3.34 | - | 644,265 |
| Jul 24, 2025 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | - | 643,156 |
| Jul 23, 2025 | 3.28 | 3.39 | 3.27 | 3.34 | 3.34 | 1.83% | 1,413,196 |
| Jul 22, 2025 | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -2.09% | 1,102,117 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.89% | 1,034,434 |
| Jul 20, 2025 | 3.41 | 3.46 | 3.35 | 3.38 | 3.38 | -0.88% | 1,278,988 |
| Jul 17, 2025 | 3.46 | 3.47 | 3.39 | 3.41 | 3.41 | -1.16% | 937,801 |
| Jul 16, 2025 | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | - | 1,213,368 |
| Jul 15, 2025 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | -1.71% | 1,823,773 |
| Jul 14, 2025 | 3.57 | 3.60 | 3.50 | 3.51 | 3.51 | -1.68% | 2,499,004 |
| Jul 13, 2025 | 3.50 | 3.75 | 3.49 | 3.57 | 3.57 | 2.00% | 10,533,103 |
| Jul 10, 2025 | 3.48 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 433,380 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.57% | 1,010,579 |
| Jul 8, 2025 | 3.54 | 3.59 | 3.50 | 3.51 | 3.51 | -0.85% | 2,406,052 |
| Jul 7, 2025 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | -0.56% | 1,435,641 |
| Jul 6, 2025 | 3.57 | 3.57 | 3.51 | 3.56 | 3.56 | -0.28% | 1,257,972 |
| Jul 3, 2025 | 3.59 | 3.65 | 3.54 | 3.57 | 3.57 | 0.28% | 2,422,348 |
| Jul 2, 2025 | 3.50 | 3.65 | 3.49 | 3.56 | 3.56 | 2.01% | 3,501,255 |
| Jul 1, 2025 | 3.51 | 3.53 | 3.48 | 3.49 | 3.49 | -0.57% | 1,409,791 |
| Jun 30, 2025 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.57% | 1,361,861 |
| Jun 29, 2025 | 3.53 | 3.58 | 3.50 | 3.53 | 3.53 | 1.15% | 1,305,728 |