Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 2.660
-0.090 (-3.27%)
Dec 30, 2025, 3:17 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.75 | 2.76 | 2.64 | 2.65 | 2.65 | -3.64% | 461,051 |
| 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 |
| Nov 9, 2025 | 3.11 | 3.11 | 3.02 | 3.08 | 3.06 | -2.22% | 1,469,828 |
| Nov 6, 2025 | 3.12 | 3.17 | 3.11 | 3.15 | 3.12 | 0.96% | 1,206,843 |
| Nov 5, 2025 | 3.18 | 3.21 | 3.12 | 3.12 | 3.09 | -3.41% | 1,332,086 |
| Nov 4, 2025 | 3.33 | 3.33 | 3.20 | 3.23 | 3.20 | -2.12% | 2,626,383 |
| Nov 3, 2025 | 3.34 | 3.36 | 3.27 | 3.30 | 3.27 | -1.20% | 3,513,101 |
| Nov 2, 2025 | 3.25 | 3.38 | 3.24 | 3.34 | 3.31 | 2.77% | 5,230,450 |
| Oct 30, 2025 | 3.24 | 3.28 | 3.22 | 3.25 | 3.22 | 0.62% | 1,048,617 |
| Oct 29, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.20 | - | 603,873 |
| Oct 28, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.20 | -0.31% | 744,054 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.23 | 3.24 | 3.21 | - | 571,877 |
| Oct 26, 2025 | 3.25 | 3.28 | 3.24 | 3.24 | 3.21 | -0.31% | 472,341 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.22 | 1.56% | 774,161 |
| Oct 22, 2025 | 3.21 | 3.23 | 3.19 | 3.20 | 3.17 | -0.93% | 743,158 |