Fad International Company (TADAWUL:9589)
Saudi Arabia · Delayed Price · Currency is SAR 70.55
+1.65 (2.39%)
May 21, 2026, 2:35 PM AST
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 2.39% | 41 |
| May 20, 2026 | 69.00 | 69.00 | 68.90 | 68.90 | 68.90 | -1.57% | 664 |
| May 19, 2026 | 70.80 | 76.00 | 69.00 | 70.00 | 70.00 | -1.62% | 14,000 |
| May 18, 2026 | 68.00 | 72.00 | 68.00 | 71.15 | 71.15 | 3.72% | 2,876 |
| May 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| May 14, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 9 |
| May 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| May 12, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | 0.81% | 800 |
| May 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -4.49% | 883 |
| May 10, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | - |
| May 7, 2026 | 70.90 | 71.25 | 70.90 | 71.25 | 71.25 | -0.63% | 1,193 |
| May 6, 2026 | 68.25 | 71.70 | 68.25 | 71.70 | 71.70 | 4.60% | 92 |
| May 5, 2026 | 68.50 | 68.55 | 68.50 | 68.55 | 68.55 | 1.48% | 229 |
| May 4, 2026 | 70.00 | 70.00 | 67.55 | 67.55 | 67.55 | -1.53% | 751 |
| May 3, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.22% | 405 |
| Apr 30, 2026 | 70.10 | 70.10 | 69.45 | 69.45 | 69.45 | -2.18% | 941 |
| Apr 29, 2026 | 67.25 | 71.00 | 67.25 | 71.00 | 71.00 | 0.28% | 1,415 |
| Apr 28, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.12% | 87 |
| Apr 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2 |
| Apr 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 22, 2026 | 69.70 | 70.50 | 68.00 | 68.00 | 68.00 | -3.48% | 795 |
| Apr 21, 2026 | 68.40 | 70.45 | 68.40 | 70.45 | 70.45 | 0.28% | 1,541 |
| Apr 20, 2026 | 71.30 | 73.75 | 70.20 | 70.25 | 70.25 | -0.99% | 1,729 |
| Apr 19, 2026 | 69.35 | 70.95 | 69.35 | 70.95 | 70.95 | 0.71% | 1,061 |
| Apr 16, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 2.10% | 827 |
| Apr 15, 2026 | 70.75 | 71.20 | 67.85 | 69.00 | 69.00 | -0.43% | 4,713 |
| Apr 14, 2026 | 68.70 | 69.30 | 68.70 | 69.30 | 69.30 | -0.86% | 1,056 |
| Apr 13, 2026 | 70.00 | 73.30 | 68.60 | 69.90 | 69.90 | -2.31% | 3,182 |
| Apr 12, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 19 |
| Apr 9, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.20% | 300 |
| Apr 8, 2026 | 72.00 | 79.00 | 70.00 | 70.70 | 70.70 | -1.67% | 2,061 |
| Apr 7, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 4 |
| Apr 6, 2026 | 69.20 | 71.90 | 69.20 | 71.90 | 71.90 | 2.79% | 790 |
| Apr 5, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 2.12% | 1,119 |
| Apr 2, 2026 | 69.85 | 69.85 | 68.05 | 68.50 | 68.50 | -2.07% | 1,499 |
| Apr 1, 2026 | 68.70 | 69.95 | 67.05 | 69.95 | 69.95 | 0.21% | 299 |
| Mar 31, 2026 | 72.20 | 74.90 | 69.00 | 69.80 | 69.80 | -3.26% | 6,071 |
| Mar 30, 2026 | 68.00 | 76.35 | 68.00 | 72.15 | 72.15 | 6.10% | 6,800 |
| Mar 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4 |
| Mar 26, 2026 | 66.60 | 68.00 | 66.50 | 68.00 | 68.00 | 0.67% | 617 |
| Mar 25, 2026 | 66.10 | 70.00 | 66.00 | 67.55 | 67.55 | 2.50% | 4,448 |
| Mar 24, 2026 | 66.00 | 66.00 | 65.85 | 65.90 | 65.90 | -0.15% | 3,340 |
| Mar 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,192 |
| Mar 15, 2026 | 70.55 | 70.55 | 61.00 | 66.00 | 66.00 | -0.30% | 662 |
| Mar 12, 2026 | 65.30 | 72.25 | 65.05 | 66.20 | 66.20 | -2.43% | 13,740 |
| Mar 11, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - | - |
| Mar 10, 2026 | 66.00 | 67.85 | 66.00 | 67.85 | 67.85 | 3.12% | 1,059 |
| Mar 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | 209 |
| Mar 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |