Fad International Company (TADAWUL:9589)
Saudi Arabia · Delayed Price · Currency is SAR 78.60
+2.60 (3.42%)
Sep 4, 2025, 2:03 PM AST
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 75.00 | 78.60 | 75.00 | 78.60 | 78.60 | 3.42% | 1,063 |
| Sep 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.91% | 81 |
| Sep 2, 2025 | 75.85 | 76.70 | 75.85 | 76.70 | 76.70 | -1.41% | 631 |
| Sep 1, 2025 | 76.00 | 78.60 | 76.00 | 77.80 | 77.80 | 3.73% | 2,543 |
| Aug 31, 2025 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | -0.40% | 903 |
| Aug 28, 2025 | 72.20 | 75.30 | 72.20 | 75.30 | 75.30 | 0.40% | 371 |
| Aug 27, 2025 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | -0.66% | 411 |
| Aug 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | 715 |
| Aug 25, 2025 | 75.00 | 75.60 | 72.00 | 73.00 | 73.00 | -5.81% | 1,210 |
| Aug 24, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -1.27% | 250 |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.71% | 608 |
| Aug 20, 2025 | 75.00 | 77.95 | 75.00 | 77.95 | 77.95 | 5.34% | 440 |
| Aug 19, 2025 | 75.30 | 77.20 | 74.00 | 74.00 | 74.00 | -2.37% | 2,485 |
| Aug 18, 2025 | 75.25 | 78.80 | 75.25 | 75.80 | 75.80 | -1.56% | 522 |
| Aug 17, 2025 | 77.00 | 78.30 | 75.50 | 77.00 | 77.00 | -3.75% | 1,325 |
| Aug 14, 2025 | 76.20 | 80.00 | 75.00 | 80.00 | 80.00 | 4.44% | 3,243 |
| Aug 13, 2025 | 77.00 | 77.00 | 75.00 | 76.60 | 76.60 | -4.13% | 5,360 |
| Aug 12, 2025 | 79.05 | 80.00 | 77.50 | 79.90 | 79.90 | -2.56% | 3,300 |
| Aug 11, 2025 | 86.00 | 93.00 | 79.00 | 82.00 | 82.00 | -4.54% | 8,025 |
| Aug 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | - |
| Aug 7, 2025 | 83.00 | 85.90 | 83.00 | 85.90 | 85.90 | - | 176 |
| Aug 6, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 25 |
| Aug 5, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 25 |
| Aug 4, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.53% | 91 |
| Aug 3, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 49 |
| Jul 31, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 1.73% | 75 |
| Jul 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -6.56% | 81 |
| Jul 29, 2025 | 86.20 | 89.90 | 86.20 | 89.90 | 89.90 | - | 37 |
| Jul 28, 2025 | 86.20 | 89.90 | 86.20 | 89.90 | 89.90 | - | 62 |
| Jul 27, 2025 | 86.20 | 89.90 | 86.20 | 89.90 | 89.90 | - | 51 |
| Jul 24, 2025 | 86.20 | 89.90 | 86.20 | 89.90 | 89.90 | 4.53% | 556 |
| Jul 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jul 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jul 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jul 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.60% | - |
| Jul 17, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.63% | 33 |
| Jul 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 46 |
| Jul 15, 2025 | 85.65 | 87.00 | 85.65 | 87.00 | 87.00 | - | 31 |
| Jul 14, 2025 | 85.65 | 87.00 | 85.65 | 87.00 | 87.00 | 2.35% | 151 |
| Jul 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 266 |
| Jul 10, 2025 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | -1.14% | 258 |
| Jul 9, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 123 |
| Jul 8, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1.73% | 127 |
| Jul 7, 2025 | 86.45 | 95.00 | 86.45 | 86.50 | 86.50 | -0.23% | 1,124 |
| Jul 6, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1.05% | 40 |
| Jul 3, 2025 | 86.10 | 90.70 | 85.00 | 85.80 | 85.80 | -5.71% | 1,018 |
| Jul 2, 2025 | 86.00 | 91.00 | 84.65 | 91.00 | 91.00 | -3.19% | 1,222 |
| Jul 1, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 9.43% | 197 |
| Jun 30, 2025 | 81.00 | 85.90 | 81.00 | 85.90 | 85.90 | -0.12% | 274 |
| Jun 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 89 |