Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 73.00
+0.20 (0.27%)
Aug 7, 2025, 3:17 PM AST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 71.10 | 74.30 | 71.10 | 72.80 | 72.80 | 2.46% | 967,964 |
| Aug 5, 2025 | 71.05 | 71.30 | 70.70 | 71.05 | 71.05 | 0.07% | 362,321 |
| Aug 4, 2025 | 71.00 | 71.45 | 70.70 | 71.00 | 71.00 | 0.07% | 245,059 |
| Aug 3, 2025 | 71.00 | 71.55 | 70.50 | 70.95 | 70.95 | -0.21% | 307,474 |
| Jul 31, 2025 | 70.80 | 71.50 | 70.80 | 71.10 | 71.10 | -0.28% | 273,704 |
| Jul 30, 2025 | 71.00 | 72.05 | 70.35 | 71.30 | 71.30 | 0.56% | 315,951 |
| Jul 29, 2025 | 70.80 | 71.30 | 70.50 | 70.90 | 70.90 | -0.84% | 396,508 |
| Jul 28, 2025 | 71.20 | 72.00 | 70.50 | 71.50 | 71.50 | 0.07% | 461,736 |
| Jul 27, 2025 | 70.40 | 72.30 | 70.30 | 71.45 | 71.45 | 1.93% | 599,004 |
| Jul 24, 2025 | 70.60 | 71.15 | 70.05 | 70.10 | 70.10 | -0.28% | 497,892 |
| Jul 23, 2025 | 70.80 | 71.10 | 69.75 | 70.30 | 70.30 | -0.64% | 975,130 |
| Jul 22, 2025 | 74.05 | 74.35 | 70.70 | 70.75 | 70.75 | -4.39% | 1,780,200 |
| Jul 21, 2025 | 76.30 | 76.50 | 73.90 | 74.00 | 74.00 | -3.01% | 928,000 |
| Jul 20, 2025 | 76.30 | 77.95 | 76.20 | 76.30 | 76.30 | 0.07% | 420,949 |
| Jul 17, 2025 | 74.80 | 77.00 | 74.80 | 76.25 | 76.25 | 1.94% | 582,503 |
| Jul 16, 2025 | 75.70 | 75.95 | 74.50 | 74.80 | 74.80 | -1.12% | 950,251 |
| Jul 15, 2025 | 77.50 | 77.90 | 75.55 | 75.65 | 75.65 | -2.39% | 939,963 |
| Jul 14, 2025 | 78.40 | 78.40 | 77.35 | 77.50 | 77.50 | -1.08% | 659,630 |
| Jul 13, 2025 | 77.30 | 78.55 | 77.30 | 78.35 | 78.35 | 1.36% | 572,696 |
| Jul 10, 2025 | 78.80 | 79.05 | 77.00 | 77.30 | 77.30 | -1.90% | 908,549 |
| Jul 9, 2025 | 78.40 | 79.30 | 78.40 | 78.80 | 78.80 | 0.51% | 1,206,715 |
| Jul 8, 2025 | 79.80 | 79.85 | 78.40 | 78.40 | 78.40 | -1.88% | 1,101,001 |
| Jul 7, 2025 | 79.30 | 80.20 | 78.95 | 79.90 | 79.90 | 0.76% | 970,876 |
| Jul 6, 2025 | 79.35 | 79.45 | 78.25 | 79.30 | 79.30 | -0.06% | 804,875 |
| Jul 3, 2025 | 80.00 | 80.20 | 79.30 | 79.35 | 79.35 | -1.00% | 1,045,658 |
| Jul 2, 2025 | 80.30 | 81.20 | 79.30 | 80.15 | 80.15 | -0.06% | 1,540,679 |
| Jul 1, 2025 | 82.20 | 82.60 | 80.20 | 80.20 | 80.20 | -2.43% | 2,251,599 |
| Jun 30, 2025 | 80.80 | 82.80 | 80.30 | 82.20 | 82.20 | 1.80% | 3,433,116 |
| Jun 29, 2025 | 80.65 | 81.10 | 79.40 | 80.75 | 80.75 | 0.94% | 2,568,424 |
| Jun 26, 2025 | 80.60 | 81.30 | 79.20 | 80.00 | 80.00 | -0.74% | 2,137,962 |
| Jun 25, 2025 | 79.70 | 83.60 | 78.80 | 80.60 | 80.60 | 1.77% | 6,295,943 |
| Jun 24, 2025 | 78.50 | 80.30 | 77.60 | 79.20 | 79.20 | 6.59% | 5,510,338 |
| Jun 23, 2025 | 74.80 | 76.20 | 73.80 | 74.30 | 74.30 | 0.13% | 3,112,758 |
| Jun 22, 2025 | 79.30 | 80.40 | 73.60 | 74.20 | 74.20 | -4.13% | 5,858,323 |
| Jun 19, 2025 | 78.50 | 80.70 | 77.30 | 77.40 | 77.40 | 0.13% | 6,876,648 |