Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 60.15
-0.50 (-0.82%)
Jan 21, 2026, 1:05 PM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 21, 2025 | 69.35 | 70.80 | 68.75 | 70.00 | 70.00 | - | 1,207,302 |
| Dec 18, 2025 | 71.60 | 71.65 | 69.00 | 70.00 | 70.00 | -2.23% | 3,195,476 |
| Dec 17, 2025 | 71.90 | 72.85 | 70.95 | 71.60 | 71.60 | -0.97% | 1,335,599 |
| Dec 16, 2025 | 72.30 | 73.45 | 71.30 | 72.30 | 72.30 | - | 939,487 |
| Dec 15, 2025 | 72.30 | 74.35 | 72.05 | 72.30 | 72.30 | - | 476,881 |
| Dec 14, 2025 | 70.50 | 73.00 | 70.15 | 72.30 | 72.30 | 2.55% | 880,550 |
| Dec 11, 2025 | 68.05 | 70.85 | 68.05 | 70.50 | 70.50 | 3.68% | 699,152 |
| Dec 10, 2025 | 64.60 | 68.45 | 64.60 | 68.00 | 68.00 | 5.43% | 601,203 |
| Dec 9, 2025 | 63.60 | 65.10 | 63.50 | 64.50 | 64.50 | 1.18% | 232,311 |
| Dec 8, 2025 | 65.95 | 65.95 | 63.50 | 63.75 | 63.75 | -2.22% | 283,806 |
| Dec 7, 2025 | 64.50 | 66.00 | 63.80 | 65.20 | 65.20 | 1.95% | 439,960 |
| Dec 4, 2025 | 60.50 | 64.65 | 60.50 | 63.95 | 63.95 | 5.97% | 784,562 |
| Dec 3, 2025 | 60.80 | 61.20 | 60.25 | 60.35 | 60.35 | -0.25% | 444,918 |
| Dec 2, 2025 | 62.65 | 62.85 | 60.30 | 60.50 | 60.50 | -3.35% | 389,203 |
| Dec 1, 2025 | 62.90 | 63.10 | 62.50 | 62.60 | 62.60 | -0.48% | 200,775 |
| Nov 30, 2025 | 63.50 | 64.00 | 62.90 | 62.90 | 62.90 | -1.10% | 289,388 |
| Nov 27, 2025 | 63.70 | 64.10 | 63.35 | 63.60 | 63.60 | 0.16% | 302,242 |
| Nov 26, 2025 | 65.45 | 65.60 | 63.25 | 63.50 | 63.50 | -2.83% | 596,319 |
| Nov 25, 2025 | 68.70 | 68.70 | 65.15 | 65.35 | 65.35 | -5.29% | 633,588 |
| Nov 24, 2025 | 69.00 | 69.40 | 68.00 | 69.00 | 69.00 | 0.07% | 1,883,168 |
| Nov 23, 2025 | 68.50 | 69.00 | 68.25 | 68.95 | 68.95 | 0.66% | 315,408 |
| Nov 20, 2025 | 69.00 | 69.30 | 68.30 | 68.50 | 68.50 | -0.87% | 385,356 |
| Nov 19, 2025 | 69.55 | 70.10 | 68.50 | 69.10 | 69.10 | -0.65% | 604,170 |
| 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 |