Al-Fakhera Men's Tailoring Company (TADAWUL:9618)
Saudi Arabia · Delayed Price · Currency is SAR 5.50
+0.20 (3.77%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:9618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 158 |
| Oct 5, 2025 | 5.42 | 5.64 | 5.30 | 5.30 | 5.30 | -6.36% | 44,469 |
| Oct 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 160 |
| Oct 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,276 |
| Sep 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,011 |
| Sep 29, 2025 | 5.55 | 5.70 | 5.50 | 5.66 | 5.66 | -2.08% | 21,752 |
| Sep 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 288 |
| Sep 25, 2025 | 5.55 | 5.78 | 5.55 | 5.78 | 5.78 | 2.48% | 28,998 |
| Sep 24, 2025 | 5.98 | 5.98 | 5.60 | 5.64 | 5.64 | 0.71% | 17,005 |
| Sep 22, 2025 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 1.82% | 14,391 |
| Sep 21, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.85% | 18,655 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 18 |
| Sep 17, 2025 | 5.30 | 5.46 | 5.23 | 5.40 | 5.40 | -0.37% | 42,592 |
| Sep 16, 2025 | 5.45 | 5.55 | 5.20 | 5.42 | 5.42 | -2.34% | 34,711 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 11, 2025 | 5.43 | 5.80 | 5.35 | 5.55 | 5.55 | -2.63% | 52,500 |
| Sep 10, 2025 | 5.30 | 6.00 | 5.20 | 5.70 | 5.70 | 0.18% | 94,631 |
| Sep 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 20 |
| Sep 8, 2025 | 5.50 | 5.69 | 5.50 | 5.69 | 5.69 | 1.61% | 4,573 |
| Sep 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 1,585 |
| Sep 4, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 2.18% | 525,569 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 151,774 |
| Sep 2, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - | 10,043 |
| Sep 1, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3.77% | 410,523 |
| Aug 31, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -3.64% | 3,923 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.58% | 11,097 |
| Aug 27, 2025 | 5.30 | 5.40 | 5.13 | 5.31 | 5.31 | -1.67% | 41,202 |
| Aug 26, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 10,343 |
| Aug 25, 2025 | 5.30 | 5.33 | 5.20 | 5.30 | 5.30 | -1.85% | 476,845 |
| Aug 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 197 |
| Aug 21, 2025 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | - | 88,131 |
| Aug 20, 2025 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | 1.89% | 18,997 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.11% | 230,727 |
| Aug 18, 2025 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 4.99% | 16,338 |
| Aug 17, 2025 | 5.14 | 5.33 | 5.14 | 5.21 | 5.21 | -1.70% | 37,388 |
| Aug 14, 2025 | 5.47 | 5.50 | 5.27 | 5.30 | 5.30 | -2.39% | 116,451 |
| Aug 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 254 |
| Aug 11, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 306 |
| Aug 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 101 |
| Aug 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1,000 |
| Aug 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Jul 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 210 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 37 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.18% | 76,688 |
| Jul 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 691 |