Al-Fakhera Men's Tailoring Company (TADAWUL:9618)
Saudi Arabia · Delayed Price · Currency is SAR 5.62
+0.12 (2.18%)
Sep 4, 2025, 2:30 PM AST
TADAWUL:9618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 10,867 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 0.18% | 10,867 |
| Jul 23, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 3.82% | 31,655 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -7.76% | 5,905 |
| Jul 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 118 |
| Jul 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 616 |
| Jul 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1,248 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 208 |
| Jul 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 228 |
| Jul 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 78 |
| Jul 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 100 |
| Jul 10, 2025 | 5.41 | 5.67 | 5.41 | 5.67 | 5.67 | 1.25% | 3,998 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 658 |
| Jul 7, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 2,830 |
| Jul 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.31% | 813 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.27% | 1,443 |
| Jul 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 339 |
| Jul 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 386 |
| Jun 30, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | 3,206 |
| Jun 29, 2025 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.34% | 2,632 |
| Jun 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 1,380 |