Flynas Company (TADAWUL:4264)
Saudi Arabia · Delayed Price · Currency is SAR 50.60
-0.45 (-0.88%)
May 4, 2026, 3:19 PM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 51.15 | 51.40 | 50.75 | 51.05 | 51.05 | 0.29% | 216,755 |
| Apr 30, 2026 | 50.45 | 51.40 | 50.20 | 50.90 | 50.90 | 0.79% | 415,341 |
| Apr 29, 2026 | 50.35 | 50.85 | 50.10 | 50.50 | 50.50 | 0.50% | 364,231 |
| Apr 28, 2026 | 50.70 | 50.85 | 50.25 | 50.25 | 50.25 | -0.89% | 318,634 |
| Apr 27, 2026 | 51.05 | 51.05 | 50.30 | 50.70 | 50.70 | -0.20% | 182,376 |
| Apr 26, 2026 | 51.15 | 51.15 | 50.40 | 50.80 | 50.80 | -0.29% | 175,039 |
| Apr 23, 2026 | 50.85 | 51.30 | 50.55 | 50.95 | 50.95 | 0.30% | 254,273 |
| Apr 22, 2026 | 51.55 | 51.85 | 50.65 | 50.80 | 50.80 | -2.03% | 355,601 |
| Apr 21, 2026 | 51.65 | 52.00 | 51.45 | 51.85 | 51.85 | 0.58% | 227,823 |
| Apr 20, 2026 | 52.50 | 52.60 | 51.45 | 51.55 | 51.55 | -2.18% | 568,932 |
| Apr 19, 2026 | 52.30 | 53.30 | 52.10 | 52.70 | 52.70 | 0.67% | 634,397 |
| Apr 16, 2026 | 52.70 | 52.85 | 52.20 | 52.35 | 52.35 | 0.67% | 665,439 |
| Apr 15, 2026 | 51.90 | 52.35 | 51.80 | 52.00 | 52.00 | 1.07% | 888,099 |
| Apr 14, 2026 | 50.60 | 51.65 | 50.15 | 51.45 | 51.45 | 2.39% | 1,009,337 |
| Apr 13, 2026 | 51.00 | 51.00 | 49.92 | 50.25 | 50.25 | -1.66% | 919,302 |
| Apr 12, 2026 | 51.80 | 51.80 | 50.80 | 51.10 | 51.10 | -1.64% | 1,127,816 |
| Apr 9, 2026 | 52.80 | 52.80 | 51.50 | 51.95 | 51.95 | -1.80% | 1,706,989 |
| Apr 8, 2026 | 51.00 | 53.40 | 51.00 | 52.90 | 52.90 | 8.94% | 4,790,046 |
| Apr 7, 2026 | 49.76 | 49.76 | 48.20 | 48.56 | 48.56 | -2.41% | 1,066,027 |
| Apr 6, 2026 | 49.50 | 49.78 | 49.38 | 49.76 | 49.76 | 0.53% | 331,014 |
| Apr 5, 2026 | 49.46 | 49.68 | 49.12 | 49.50 | 49.50 | 0.08% | 348,944 |
| Apr 2, 2026 | 49.92 | 49.92 | 49.36 | 49.46 | 49.46 | -1.08% | 767,919 |
| Apr 1, 2026 | 50.20 | 50.65 | 49.94 | 50.00 | 50.00 | 0.16% | 1,035,185 |
| Mar 31, 2026 | 50.25 | 50.50 | 49.88 | 49.92 | 49.92 | -0.66% | 644,528 |
| Mar 30, 2026 | 50.30 | 50.60 | 50.15 | 50.25 | 50.25 | - | 492,290 |
| Mar 29, 2026 | 51.15 | 51.30 | 50.15 | 50.25 | 50.25 | -1.86% | 583,493 |
| Mar 26, 2026 | 51.60 | 51.70 | 50.85 | 51.20 | 51.20 | -0.78% | 518,316 |
| Mar 25, 2026 | 51.00 | 51.65 | 50.10 | 51.60 | 51.60 | 0.19% | 638,394 |
| Mar 24, 2026 | 51.05 | 51.50 | 49.52 | 51.50 | 51.50 | 1.08% | 1,157,642 |
| 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 |