Fad International Company (TADAWUL:9589)
Saudi Arabia · Delayed Price · Currency is SAR 65.80
-1.25 (-1.86%)
Dec 30, 2025, 1:14 PM AST
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | 1 |
| Dec 28, 2025 | 69.90 | 69.90 | 67.05 | 67.05 | 67.05 | -2.83% | 815 |
| Dec 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.22% | 118 |
| Dec 24, 2025 | 63.20 | 67.00 | 63.20 | 66.85 | 66.85 | -4.50% | 946 |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 97 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2 |
| Dec 21, 2025 | 69.10 | 70.50 | 69.10 | 70.00 | 70.00 | 0.21% | 303 |
| Dec 18, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 26 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.30 | 69.85 | 69.85 | -0.21% | 4,023 |
| Dec 16, 2025 | 74.70 | 74.70 | 70.00 | 70.00 | 70.00 | -6.67% | 1,776 |
| Dec 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.68% | 40 |
| Dec 14, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | 21 |
| Dec 11, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | - |
| Dec 10, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | - |
| Dec 9, 2025 | 69.70 | 69.70 | 69.65 | 69.65 | 69.65 | 3.19% | 193 |
| Dec 8, 2025 | 67.70 | 69.50 | 67.50 | 67.50 | 67.50 | -4.59% | 2,218 |
| Dec 7, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.07% | 600 |
| Dec 4, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 403 |
| Dec 3, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.16% | 300 |
| Dec 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -4.22% | 221 |
| Dec 1, 2025 | 72.25 | 72.25 | 69.00 | 72.25 | 72.25 | -1.03% | 186 |
| Nov 30, 2025 | 69.50 | 73.00 | 69.50 | 73.00 | 73.00 | 5.04% | 91 |
| Nov 27, 2025 | 70.10 | 70.10 | 69.50 | 69.50 | 69.50 | -1.70% | 1,480 |
| Nov 26, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.42% | 1,228 |
| Nov 25, 2025 | 73.20 | 73.20 | 70.75 | 71.00 | 71.00 | 1.43% | 2,370 |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 109 |
| Nov 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.82% | 46 |
| Nov 20, 2025 | 75.05 | 75.05 | 72.20 | 72.20 | 72.20 | -2.43% | 3,860 |
| Nov 19, 2025 | 71.80 | 74.00 | 71.20 | 74.00 | 74.00 | 2.78% | 901 |
| 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 |