Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 50.85
-0.15 (-0.29%)
Mar 3, 2026, 3:19 PM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 54.50 | 55.10 | 50.65 | 51.00 | 51.00 | -6.34% | 581,960 |
| Mar 1, 2026 | 53.50 | 56.45 | 53.50 | 54.45 | 54.45 | -6.92% | 638,216 |
| Feb 26, 2026 | 57.70 | 58.50 | 57.20 | 58.50 | 58.50 | 1.39% | 205,673 |
| Feb 25, 2026 | 58.15 | 59.00 | 57.50 | 57.70 | 57.70 | -0.77% | 281,734 |
| Feb 24, 2026 | 58.00 | 58.40 | 57.80 | 58.15 | 58.15 | -0.34% | 157,557 |
| Feb 23, 2026 | 58.25 | 58.90 | 56.00 | 58.35 | 58.35 | 0.17% | 658,648 |
| Feb 19, 2026 | 60.10 | 60.20 | 58.00 | 58.25 | 58.25 | -3.08% | 520,831 |
| Feb 18, 2026 | 60.50 | 60.50 | 60.05 | 60.10 | 60.10 | -0.74% | 466,351 |
| Feb 17, 2026 | 61.50 | 61.65 | 60.20 | 60.55 | 60.55 | -1.78% | 699,923 |
| Feb 16, 2026 | 61.00 | 62.00 | 60.90 | 61.65 | 61.65 | 0.65% | 834,596 |
| Feb 15, 2026 | 61.20 | 61.50 | 60.85 | 61.25 | 61.25 | 0.41% | 210,136 |
| Feb 12, 2026 | 60.90 | 61.30 | 60.55 | 61.00 | 61.00 | 0.16% | 512,191 |
| Feb 11, 2026 | 61.75 | 61.95 | 60.50 | 60.90 | 60.90 | -1.38% | 606,435 |
| Feb 10, 2026 | 61.70 | 62.05 | 61.35 | 61.75 | 61.75 | 0.08% | 484,223 |
| Feb 9, 2026 | 61.55 | 63.15 | 61.25 | 61.70 | 61.70 | 0.41% | 988,019 |
| Feb 8, 2026 | 63.50 | 64.45 | 61.45 | 61.45 | 61.45 | 0.74% | 1,536,371 |
| Feb 5, 2026 | 62.05 | 62.30 | 60.65 | 61.00 | 61.00 | -2.01% | 378,775 |
| Feb 4, 2026 | 61.40 | 63.00 | 61.35 | 62.25 | 62.25 | 2.89% | 1,917,000 |
| Feb 3, 2026 | 60.45 | 61.70 | 60.45 | 60.50 | 60.50 | 0.17% | 361,042 |
| Feb 2, 2026 | 60.00 | 60.65 | 59.00 | 60.40 | 60.40 | 0.33% | 612,791 |
| Feb 1, 2026 | 61.05 | 61.50 | 60.05 | 60.20 | 60.20 | -1.31% | 254,417 |
| Jan 29, 2026 | 61.90 | 63.05 | 60.75 | 61.00 | 61.00 | -1.45% | 678,640 |
| Jan 28, 2026 | 61.95 | 62.30 | 61.70 | 61.90 | 61.90 | -0.08% | 395,017 |
| Jan 27, 2026 | 61.65 | 62.45 | 61.55 | 61.95 | 61.95 | 0.32% | 389,347 |
| Jan 26, 2026 | 61.95 | 62.20 | 61.50 | 61.75 | 61.75 | -0.32% | 299,238 |
| Jan 25, 2026 | 61.50 | 62.45 | 61.50 | 61.95 | 61.95 | 0.16% | 563,698 |
| Jan 22, 2026 | 61.00 | 62.15 | 60.95 | 61.85 | 61.85 | 1.39% | 460,195 |
| Jan 21, 2026 | 60.60 | 61.15 | 59.80 | 61.00 | 61.00 | 0.58% | 589,464 |
| Jan 20, 2026 | 61.40 | 62.30 | 60.65 | 60.65 | 60.65 | -1.06% | 816,344 |
| Jan 19, 2026 | 61.45 | 61.45 | 61.05 | 61.30 | 61.30 | -0.24% | 251,979 |
| Jan 18, 2026 | 61.35 | 61.80 | 61.30 | 61.45 | 61.45 | 0.33% | 284,022 |
| Jan 15, 2026 | 61.00 | 61.95 | 60.90 | 61.25 | 61.25 | 0.41% | 325,339 |
| Jan 14, 2026 | 62.45 | 62.50 | 60.90 | 61.00 | 61.00 | -2.32% | 1,014,927 |
| Jan 13, 2026 | 62.85 | 63.05 | 62.30 | 62.45 | 62.45 | -0.56% | 534,341 |
| Jan 12, 2026 | 62.90 | 63.50 | 62.65 | 62.80 | 62.80 | -0.32% | 366,059 |
| Jan 11, 2026 | 62.85 | 63.15 | 62.55 | 63.00 | 63.00 | 0.24% | 471,236 |
| Jan 8, 2026 | 62.95 | 63.20 | 62.50 | 62.85 | 62.85 | -0.08% | 208,804 |
| Jan 7, 2026 | 64.40 | 64.70 | 62.85 | 62.90 | 62.90 | -0.08% | 222,732 |
| Jan 6, 2026 | 63.90 | 63.90 | 62.65 | 62.95 | 62.95 | -1.49% | 206,607 |
| Jan 5, 2026 | 64.10 | 64.35 | 62.70 | 63.90 | 63.90 | - | 194,371 |
| Jan 4, 2026 | 64.90 | 65.30 | 63.50 | 63.90 | 63.90 | -2.44% | 171,770 |
| Jan 1, 2026 | 65.05 | 65.85 | 64.85 | 65.50 | 65.50 | 0.69% | 208,336 |
| Dec 31, 2025 | 63.70 | 65.50 | 63.70 | 65.05 | 65.05 | 3.42% | 407,024 |
| Dec 30, 2025 | 66.00 | 66.00 | 62.80 | 62.90 | 62.90 | -4.70% | 420,267 |
| Dec 29, 2025 | 64.40 | 66.00 | 63.05 | 66.00 | 66.00 | 2.96% | 300,170 |
| Dec 28, 2025 | 62.20 | 65.25 | 62.00 | 64.10 | 64.10 | 5.08% | 667,168 |
| Dec 25, 2025 | 64.95 | 65.95 | 61.00 | 61.00 | 61.00 | -5.43% | 502,774 |
| Dec 24, 2025 | 65.55 | 65.55 | 63.35 | 64.50 | 64.50 | -1.60% | 472,339 |
| Dec 23, 2025 | 66.55 | 67.70 | 65.10 | 65.55 | 65.55 | -1.50% | 422,033 |
| Dec 22, 2025 | 69.70 | 69.85 | 66.50 | 66.55 | 66.55 | -4.93% | 364,593 |