Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 69.55
-0.55 (-0.78%)
Nov 18, 2025, 3:18 PM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 71.65 | 71.65 | 69.25 | 69.55 | 69.55 | -0.78% | 436,709 |
| Nov 17, 2025 | 70.50 | 71.10 | 69.95 | 70.10 | 70.10 | -0.57% | 269,752 |
| Nov 16, 2025 | 72.10 | 72.25 | 70.50 | 70.50 | 70.50 | -2.22% | 340,198 |
| Nov 13, 2025 | 72.45 | 72.50 | 71.75 | 72.10 | 72.10 | -0.48% | 286,208 |
| Nov 12, 2025 | 71.75 | 72.75 | 71.55 | 72.45 | 72.45 | 1.19% | 465,689 |
| Nov 11, 2025 | 72.75 | 74.05 | 71.20 | 71.60 | 71.60 | -4.53% | 1,438,018 |
| Nov 10, 2025 | 76.80 | 76.80 | 72.80 | 75.00 | 75.00 | -5.42% | 1,927,299 |
| Nov 9, 2025 | 78.20 | 79.40 | 77.65 | 79.30 | 79.30 | 0.51% | 157,135 |
| Nov 6, 2025 | 77.85 | 79.20 | 77.60 | 78.90 | 78.90 | 1.15% | 166,996 |
| Nov 5, 2025 | 78.85 | 78.85 | 77.40 | 78.00 | 78.00 | -1.08% | 210,765 |
| Nov 4, 2025 | 78.80 | 79.15 | 77.40 | 78.85 | 78.85 | -0.06% | 321,785 |
| Nov 3, 2025 | 79.50 | 80.50 | 78.50 | 78.90 | 78.90 | -1.19% | 335,115 |
| Nov 2, 2025 | 80.00 | 80.20 | 79.50 | 79.85 | 79.85 | -0.99% | 146,500 |
| Oct 30, 2025 | 80.75 | 81.35 | 79.75 | 80.65 | 80.65 | -0.43% | 413,656 |
| Oct 29, 2025 | 80.55 | 81.50 | 80.45 | 81.00 | 81.00 | -0.12% | 476,446 |
| Oct 28, 2025 | 79.25 | 81.70 | 79.05 | 81.10 | 81.10 | 2.33% | 772,518 |
| Oct 27, 2025 | 79.10 | 81.10 | 79.10 | 79.25 | 79.25 | 0.25% | 548,933 |
| Oct 26, 2025 | 79.50 | 80.20 | 79.05 | 79.05 | 79.05 | -0.57% | 188,911 |
| Oct 23, 2025 | 78.70 | 80.50 | 78.60 | 79.50 | 79.50 | 0.82% | 260,810 |
| Oct 22, 2025 | 80.05 | 80.05 | 78.60 | 78.85 | 78.85 | -1.50% | 346,192 |
| Oct 21, 2025 | 80.00 | 80.70 | 79.20 | 80.05 | 80.05 | 0.44% | 699,357 |
| Oct 20, 2025 | 78.40 | 80.00 | 78.00 | 79.70 | 79.70 | 1.66% | 492,884 |
| Oct 19, 2025 | 77.80 | 79.50 | 77.75 | 78.40 | 78.40 | 0.51% | 496,908 |
| Oct 16, 2025 | 78.30 | 78.30 | 77.70 | 78.00 | 78.00 | -0.51% | 252,883 |
| Oct 15, 2025 | 78.20 | 78.65 | 77.70 | 78.40 | 78.40 | 0.38% | 566,209 |
| Oct 14, 2025 | 78.30 | 78.75 | 78.05 | 78.10 | 78.10 | -0.13% | 239,071 |
| Oct 13, 2025 | 79.55 | 80.20 | 78.00 | 78.20 | 78.20 | -1.70% | 620,145 |
| Oct 12, 2025 | 77.85 | 79.70 | 77.85 | 79.55 | 79.55 | -0.56% | 321,839 |
| Oct 9, 2025 | 79.40 | 80.20 | 78.00 | 80.00 | 80.00 | 0.63% | 794,516 |
| Oct 8, 2025 | 80.00 | 80.20 | 78.55 | 79.50 | 79.50 | -1.00% | 675,274 |
| Oct 7, 2025 | 77.10 | 81.55 | 76.85 | 80.30 | 80.30 | 4.29% | 2,163,348 |
| Oct 6, 2025 | 76.60 | 77.20 | 76.55 | 77.00 | 77.00 | 0.59% | 401,074 |
| Oct 5, 2025 | 77.05 | 77.45 | 76.40 | 76.55 | 76.55 | -0.71% | 705,899 |
| Oct 2, 2025 | 77.30 | 77.40 | 76.90 | 77.10 | 77.10 | -0.32% | 346,490 |
| Oct 1, 2025 | 76.85 | 77.50 | 76.70 | 77.35 | 77.35 | 0.72% | 211,958 |
| Sep 30, 2025 | 77.40 | 77.65 | 76.60 | 76.80 | 76.80 | -1.03% | 441,466 |
| Sep 29, 2025 | 77.05 | 78.20 | 77.05 | 77.60 | 77.60 | 0.26% | 255,872 |
| Sep 28, 2025 | 77.00 | 77.80 | 76.65 | 77.40 | 77.40 | 0.45% | 274,337 |
| Sep 25, 2025 | 79.40 | 79.45 | 77.00 | 77.05 | 77.05 | -2.96% | 402,422 |
| Sep 24, 2025 | 78.30 | 80.30 | 78.30 | 79.40 | 79.40 | 0.51% | 985,529 |
| Sep 22, 2025 | 78.30 | 79.10 | 77.70 | 79.00 | 79.00 | - | 448,563 |
| Sep 21, 2025 | 78.30 | 79.30 | 78.00 | 79.00 | 79.00 | 1.02% | 432,250 |
| Sep 18, 2025 | 77.05 | 78.40 | 77.00 | 78.20 | 78.20 | 0.90% | 392,099 |
| Sep 17, 2025 | 76.70 | 77.75 | 76.20 | 77.50 | 77.50 | 0.65% | 516,756 |
| Sep 16, 2025 | 75.65 | 77.30 | 75.30 | 77.00 | 77.00 | 1.32% | 239,738 |
| Sep 15, 2025 | 75.45 | 76.45 | 75.30 | 76.00 | 76.00 | 0.73% | 304,871 |
| Sep 14, 2025 | 76.00 | 76.00 | 74.65 | 75.45 | 75.45 | 0.53% | 212,059 |
| Sep 11, 2025 | 75.40 | 76.00 | 74.05 | 75.05 | 75.05 | -1.38% | 315,356 |
| Sep 10, 2025 | 76.00 | 76.35 | 75.20 | 76.10 | 76.10 | 0.13% | 172,992 |
| Sep 9, 2025 | 75.00 | 76.65 | 73.10 | 76.00 | 76.00 | 1.33% | 421,452 |