Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 50.30
-0.65 (-1.28%)
Mar 24, 2026, 10:55 AM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 50.50 | 51.15 | 49.78 | 50.95 | 50.95 | 2.10% | 1,134,485 |
| Mar 15, 2026 | 50.90 | 50.95 | 49.90 | 49.90 | 49.90 | -1.96% | 362,316 |
| Mar 12, 2026 | 50.45 | 51.15 | 50.05 | 50.90 | 50.90 | 0.79% | 447,408 |
| Mar 11, 2026 | 51.65 | 52.20 | 50.35 | 50.50 | 50.50 | -2.13% | 824,413 |
| Mar 10, 2026 | 51.80 | 52.90 | 51.40 | 51.60 | 51.60 | -0.19% | 643,296 |
| Mar 9, 2026 | 54.05 | 54.40 | 51.50 | 51.70 | 51.70 | -4.35% | 798,725 |
| Mar 8, 2026 | 53.35 | 54.30 | 53.30 | 54.05 | 54.05 | 1.31% | 1,003,481 |
| Mar 5, 2026 | 53.30 | 53.75 | 52.75 | 53.35 | 53.35 | 0.57% | 789,144 |
| Mar 4, 2026 | 51.20 | 53.10 | 51.20 | 53.05 | 53.05 | 4.33% | 878,208 |
| Mar 3, 2026 | 50.15 | 51.20 | 49.10 | 50.85 | 50.85 | -0.29% | 746,859 |
| 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 |