Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 43.36
-0.34 (-0.78%)
Sep 24, 2026, 3:19 PM AST
Flynas Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 43.20 | 43.64 | 42.70 | 43.36 | 43.36 | -0.78% | 192,894 |
| Sep 22, 2026 | 42.64 | 43.86 | 42.44 | 43.70 | 43.70 | 2.49% | 256,237 |
| Sep 21, 2026 | 43.16 | 43.16 | 42.40 | 42.64 | 42.64 | -0.70% | 131,067 |
| Sep 20, 2026 | 42.12 | 42.94 | 42.12 | 42.94 | 42.94 | -1.38% | 366,424 |
| Sep 17, 2026 | 42.02 | 43.54 | 41.16 | 43.54 | 43.54 | 3.62% | 747,701 |
| Sep 16, 2026 | 43.54 | 43.80 | 41.88 | 42.02 | 42.02 | -4.46% | 930,247 |
| Sep 15, 2026 | 45.98 | 45.98 | 43.80 | 43.98 | 43.98 | -4.22% | 963,686 |
| Sep 14, 2026 | 46.80 | 46.88 | 45.78 | 45.92 | 45.92 | -2.09% | 376,405 |
| Sep 13, 2026 | 48.00 | 48.00 | 46.48 | 46.90 | 46.90 | -2.90% | 664,438 |
| Sep 10, 2026 | 48.02 | 48.40 | 48.02 | 48.30 | 48.30 | -0.54% | 329,281 |
| Sep 9, 2026 | 48.82 | 49.90 | 48.44 | 48.56 | 48.56 | -0.53% | 222,866 |
| Sep 8, 2026 | 49.04 | 49.10 | 48.82 | 48.82 | 48.82 | -0.65% | 224,422 |
| Sep 7, 2026 | 49.34 | 49.98 | 49.04 | 49.14 | 49.14 | -0.04% | 531,825 |
| Sep 6, 2026 | 49.18 | 49.32 | 49.08 | 49.16 | 49.16 | -0.08% | 107,242 |
| Sep 3, 2026 | 49.14 | 49.38 | 49.14 | 49.20 | 49.20 | 0.12% | 100,358 |
| Sep 2, 2026 | 49.20 | 49.30 | 49.06 | 49.14 | 49.14 | -0.41% | 106,073 |
| Sep 1, 2026 | 49.40 | 49.50 | 49.08 | 49.34 | 49.34 | -0.12% | 156,289 |
| Aug 31, 2026 | 49.82 | 49.88 | 49.34 | 49.40 | 49.40 | -1.00% | 357,753 |
| Aug 30, 2026 | 49.88 | 50.25 | 49.82 | 49.90 | 49.90 | 0.20% | 336,752 |
| Aug 27, 2026 | 50.00 | 50.00 | 49.70 | 49.80 | 49.80 | -0.36% | 247,316 |
| Aug 26, 2026 | 49.68 | 50.00 | 49.68 | 49.98 | 49.98 | 0.77% | 182,876 |
| Aug 25, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | -0.60% | 324,497 |
| Aug 24, 2026 | 49.96 | 50.35 | 49.88 | 49.90 | 49.90 | - | 402,395 |
| Aug 23, 2026 | 49.28 | 50.20 | 49.28 | 49.90 | 49.90 | 1.26% | 760,849 |
| Aug 20, 2026 | 49.10 | 49.56 | 49.10 | 49.28 | 49.28 | -0.69% | 122,815 |
| Aug 19, 2026 | 49.44 | 49.66 | 49.06 | 49.62 | 49.62 | 0.40% | 178,893 |
| Aug 18, 2026 | 50.40 | 50.45 | 49.40 | 49.42 | 49.42 | -1.94% | 344,501 |
| Aug 17, 2026 | 49.58 | 50.75 | 49.48 | 50.40 | 50.40 | 1.82% | 816,657 |
| Aug 16, 2026 | 49.20 | 49.66 | 49.20 | 49.50 | 49.50 | 0.65% | 167,633 |
| Aug 13, 2026 | 49.28 | 49.30 | 48.94 | 49.18 | 49.18 | -0.28% | 101,233 |
| Aug 12, 2026 | 48.84 | 49.46 | 48.52 | 49.32 | 49.32 | 0.98% | 269,098 |
| Aug 11, 2026 | 49.08 | 49.08 | 48.18 | 48.84 | 48.84 | -0.29% | 475,458 |
| Aug 10, 2026 | 49.38 | 49.38 | 48.76 | 48.98 | 48.98 | -0.81% | 335,684 |
| Aug 9, 2026 | 49.80 | 49.80 | 49.28 | 49.38 | 49.38 | -0.80% | 216,239 |
| Aug 6, 2026 | 49.60 | 50.00 | 49.50 | 49.78 | 49.78 | 0.20% | 385,725 |
| Aug 5, 2026 | 49.44 | 49.80 | 48.98 | 49.68 | 49.68 | 0.32% | 649,220 |
| Aug 4, 2026 | 50.05 | 50.05 | 49.52 | 49.52 | 49.52 | -0.68% | 505,289 |
| Aug 3, 2026 | 49.70 | 50.05 | 49.68 | 49.86 | 49.86 | -0.08% | 706,042 |
| Aug 2, 2026 | 49.46 | 50.05 | 49.46 | 49.90 | 49.90 | 1.34% | 423,923 |
| Jul 30, 2026 | 49.44 | 49.48 | 49.16 | 49.24 | 49.24 | -0.36% | 289,302 |
| Jul 29, 2026 | 50.20 | 50.20 | 49.34 | 49.42 | 49.42 | -1.65% | 455,932 |
| Jul 28, 2026 | 50.55 | 50.60 | 49.96 | 50.25 | 50.25 | -0.50% | 159,332 |
| Jul 27, 2026 | 50.50 | 50.70 | 50.15 | 50.50 | 50.50 | 0.30% | 268,087 |
| Jul 26, 2026 | 49.98 | 50.45 | 49.92 | 50.35 | 50.35 | 0.70% | 151,258 |
| Jul 23, 2026 | 49.90 | 50.20 | 49.80 | 50.00 | 50.00 | 0.24% | 276,400 |
| Jul 22, 2026 | 49.70 | 50.25 | 49.70 | 49.88 | 49.88 | 0.52% | 225,557 |
| Jul 21, 2026 | 50.30 | 50.40 | 49.36 | 49.62 | 49.62 | -1.65% | 427,395 |
| Jul 20, 2026 | 50.05 | 50.50 | 49.96 | 50.45 | 50.45 | 0.40% | 303,285 |
| Jul 19, 2026 | 50.35 | 50.60 | 49.90 | 50.25 | 50.25 | -0.79% | 279,924 |
| Jul 16, 2026 | 50.85 | 51.15 | 50.45 | 50.65 | 50.65 | - | 370,967 |