Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 2.360
-0.010 (-0.42%)
Mar 3, 2026, 3:17 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.38 | 2.45 | 2.37 | 2.37 | 2.37 | -1.66% | 936,732 |
| Mar 1, 2026 | 2.28 | 2.47 | 2.28 | 2.41 | 2.41 | -3.60% | 1,378,668 |
| Feb 26, 2026 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | -0.40% | 783,133 |
| Feb 25, 2026 | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | -0.79% | 913,358 |
| Feb 24, 2026 | 2.61 | 2.62 | 2.51 | 2.53 | 2.53 | -2.69% | 1,620,049 |
| Feb 23, 2026 | 2.61 | 2.65 | 2.53 | 2.60 | 2.60 | -1.52% | 1,790,567 |
| Feb 19, 2026 | 2.74 | 2.75 | 2.64 | 2.64 | 2.64 | -4.00% | 1,160,086 |
| Feb 18, 2026 | 2.74 | 2.78 | 2.74 | 2.75 | 2.75 | - | 981,364 |
| Feb 17, 2026 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | -1.79% | 1,137,444 |
| Feb 16, 2026 | 2.82 | 2.87 | 2.80 | 2.80 | 2.80 | -0.71% | 2,143,842 |
| Feb 15, 2026 | 2.79 | 2.84 | 2.79 | 2.82 | 2.82 | 0.71% | 742,527 |
| Feb 12, 2026 | 2.77 | 2.82 | 2.77 | 2.80 | 2.80 | 1.08% | 1,079,540 |
| Feb 11, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -1.42% | 615,249 |
| Feb 10, 2026 | 2.80 | 2.84 | 2.80 | 2.81 | 2.81 | 0.36% | 557,269 |
| Feb 9, 2026 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | -0.36% | 643,487 |
| Feb 8, 2026 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | 1.08% | 1,000,970 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | -2.46% | 1,162,405 |
| Feb 4, 2026 | 2.89 | 2.92 | 2.85 | 2.85 | 2.85 | -1.38% | 1,222,916 |
| Feb 3, 2026 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -0.69% | 1,251,121 |
| Feb 2, 2026 | 2.88 | 2.92 | 2.85 | 2.91 | 2.91 | 1.04% | 1,736,058 |
| Feb 1, 2026 | 2.95 | 2.95 | 2.86 | 2.88 | 2.88 | -1.71% | 1,151,216 |
| Jan 29, 2026 | 2.98 | 2.99 | 2.92 | 2.93 | 2.93 | -1.68% | 957,936 |
| Jan 28, 2026 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -1.00% | 1,739,869 |
| Jan 27, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 1.01% | 1,681,100 |
| Jan 26, 2026 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | 0.34% | 1,137,209 |
| Jan 25, 2026 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | 1.71% | 1,304,888 |
| Jan 22, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 1,225,487 |
| Jan 21, 2026 | 2.92 | 2.96 | 2.89 | 2.90 | 2.90 | -0.68% | 1,250,337 |
| Jan 20, 2026 | 3.01 | 3.03 | 2.91 | 2.92 | 2.92 | -2.01% | 1,654,640 |
| Jan 19, 2026 | 2.92 | 3.01 | 2.89 | 2.98 | 2.98 | 2.41% | 6,496,846 |
| 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 |