Fad International Company (TADAWUL:9589)
Saudi Arabia · Delayed Price · Currency is SAR 72.00
-0.20 (-0.28%)
Nov 18, 2025, 2:31 PM AST
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | -0.28% | 181 |
| Nov 17, 2025 | 70.20 | 73.80 | 70.20 | 72.20 | 72.20 | -2.43% | 500 |
| Nov 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 136 |
| Nov 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 67 |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.68% | 460 |
| Nov 11, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | - |
| Nov 10, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 2 |
| Nov 9, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 5 |
| Nov 6, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.47% | 115 |
| Nov 5, 2025 | 75.60 | 75.60 | 72.95 | 74.40 | 74.40 | -1.33% | 2,474 |
| Nov 4, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -2.71% | 121 |
| Nov 3, 2025 | 73.65 | 77.50 | 73.65 | 77.50 | 77.50 | 0.65% | 606 |
| Nov 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 7 |
| Oct 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 29, 2025 | 75.20 | 77.00 | 75.20 | 77.00 | 77.00 | 3.98% | 652 |
| Oct 28, 2025 | 75.25 | 77.00 | 74.05 | 74.05 | 74.05 | -0.07% | 796 |
| Oct 27, 2025 | 76.20 | 76.20 | 74.10 | 74.10 | 74.10 | -0.94% | 350 |
| Oct 26, 2025 | 72.30 | 74.80 | 72.30 | 74.80 | 74.80 | 4.91% | 2,195 |
| Oct 23, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.31% | 134 |
| Oct 22, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | - |
| Oct 21, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 35 |
| Oct 20, 2025 | 74.80 | 74.80 | 72.25 | 72.25 | 72.25 | -4.81% | 675 |
| Oct 19, 2025 | 74.00 | 75.90 | 74.00 | 75.90 | 75.90 | 1.47% | 155 |
| Oct 16, 2025 | 75.00 | 75.00 | 73.25 | 74.80 | 74.80 | 1.77% | 695 |
| Oct 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 40 |
| Oct 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 189 |
| Oct 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 1,580 |
| Oct 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | 249 |
| Oct 9, 2025 | 71.00 | 72.20 | 70.60 | 70.60 | 70.60 | -1.94% | 1,455 |
| Oct 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.05% | 309 |
| Oct 7, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | 20 |
| Oct 6, 2025 | 72.00 | 72.00 | 69.20 | 69.20 | 69.20 | -3.89% | 2,635 |
| Oct 5, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 465 |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 950 |
| Oct 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | 60 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 28, 2025 | 72.05 | 72.05 | 72.00 | 72.00 | 72.00 | -0.48% | 333 |
| Sep 25, 2025 | 72.90 | 72.90 | 72.35 | 72.35 | 72.35 | -1.09% | 500 |
| Sep 24, 2025 | 72.75 | 73.15 | 72.75 | 73.15 | 73.15 | -0.48% | 220 |
| Sep 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2 |
| Sep 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 30 |
| Sep 18, 2025 | 73.00 | 75.00 | 72.15 | 73.50 | 73.50 | -4.55% | 4,026 |
| Sep 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |
| Sep 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |