Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia · Delayed Price · Currency is SAR 2.610
-0.030 (-1.14%)
Apr 13, 2026, 3:11 PM AST
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.72 | 2.72 | 2.64 | 2.67 | 2.67 | -1.11% | 1,071,848 |
| Apr 8, 2026 | 2.59 | 2.71 | 2.58 | 2.70 | 2.70 | 6.30% | 3,460,758 |
| Apr 7, 2026 | 2.61 | 2.61 | 2.51 | 2.54 | 2.54 | -2.68% | 687,697 |
| Apr 6, 2026 | 2.62 | 2.62 | 2.59 | 2.61 | 2.61 | - | 458,983 |
| Apr 5, 2026 | 2.60 | 2.64 | 2.57 | 2.61 | 2.61 | - | 824,291 |
| Apr 2, 2026 | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | -1.14% | 885,565 |
| Apr 1, 2026 | 2.60 | 2.66 | 2.59 | 2.64 | 2.64 | 1.93% | 1,706,739 |
| Mar 31, 2026 | 2.57 | 2.61 | 2.55 | 2.59 | 2.59 | 0.78% | 1,386,251 |
| Mar 30, 2026 | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | -1.15% | 929,667 |
| Mar 29, 2026 | 2.53 | 2.62 | 2.53 | 2.60 | 2.60 | 2.77% | 1,874,116 |
| Mar 26, 2026 | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.40% | 584,011 |
| Mar 25, 2026 | 2.52 | 2.56 | 2.52 | 2.52 | 2.52 | 0.40% | 1,213,864 |
| Mar 24, 2026 | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | 0.80% | 1,155,665 |
| Mar 16, 2026 | 2.49 | 2.50 | 2.47 | 2.49 | 2.49 | 0.40% | 618,125 |
| Mar 15, 2026 | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | 0.40% | 527,997 |
| Mar 12, 2026 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | -0.40% | 330,758 |
| Mar 11, 2026 | 2.54 | 2.55 | 2.46 | 2.48 | 2.48 | -3.13% | 1,934,040 |
| Mar 10, 2026 | 2.53 | 2.57 | 2.52 | 2.56 | 2.56 | 1.19% | 627,087 |
| Mar 9, 2026 | 2.61 | 2.61 | 2.52 | 2.53 | 2.53 | -2.69% | 929,579 |
| Mar 8, 2026 | 2.51 | 2.62 | 2.51 | 2.60 | 2.60 | 3.59% | 998,106 |
| Mar 5, 2026 | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | 1.21% | 909,686 |
| Mar 4, 2026 | 2.35 | 2.49 | 2.34 | 2.48 | 2.48 | 5.08% | 1,296,164 |
| Mar 3, 2026 | 2.37 | 2.41 | 2.30 | 2.36 | 2.36 | -0.42% | 2,108,062 |
| 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 |