Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia
· Delayed Price · Currency is SAR 2.930
+0.020 (0.69%)
At close: Dec 4, 2025
Fitaihi Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.92 | 2.98 | 2.92 | 2.93 | 2.93 | 0.69% | 964,075 |
| Dec 3, 2025 | 2.91 | 2.93 | 2.89 | 2.91 | 2.91 | - | 374,008 |
| Dec 2, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | - | 509,748 |
| Dec 1, 2025 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | 1.04% | 466,250 |
| Nov 30, 2025 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | -2.04% | 787,520 |
| Nov 27, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -0.68% | 436,398 |
| Nov 26, 2025 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | 1.02% | 656,737 |
| Nov 25, 2025 | 3.00 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 544,370 |
| Nov 24, 2025 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | - | 588,165 |
| Nov 23, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.66% | 491,863 |
| Nov 20, 2025 | 3.00 | 3.07 | 2.98 | 3.04 | 3.04 | 1.67% | 1,055,104 |
| Nov 19, 2025 | 3.03 | 3.06 | 2.99 | 2.99 | 2.99 | -1.32% | 681,673 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.33% | 410,555 |
| Nov 17, 2025 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 1.33% | 773,985 |
| Nov 16, 2025 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -2.28% | 521,812 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 475,456 |
| Nov 12, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 691,362 |
| Nov 11, 2025 | 3.11 | 3.12 | 3.08 | 3.11 | 3.09 | - | 651,409 |
| Nov 10, 2025 | 3.08 | 3.12 | 3.05 | 3.11 | 3.09 | 0.97% | 1,131,283 |
| Nov 9, 2025 | 3.11 | 3.11 | 3.02 | 3.08 | 3.06 | -2.22% | 1,469,828 |
| Nov 6, 2025 | 3.12 | 3.17 | 3.11 | 3.15 | 3.12 | 0.96% | 1,206,843 |
| Nov 5, 2025 | 3.18 | 3.21 | 3.12 | 3.12 | 3.09 | -3.41% | 1,332,086 |
| Nov 4, 2025 | 3.33 | 3.33 | 3.20 | 3.23 | 3.20 | -2.12% | 2,626,383 |
| Nov 3, 2025 | 3.34 | 3.36 | 3.27 | 3.30 | 3.27 | -1.20% | 3,513,101 |
| Nov 2, 2025 | 3.25 | 3.38 | 3.24 | 3.34 | 3.31 | 2.77% | 5,230,450 |
| Oct 30, 2025 | 3.24 | 3.28 | 3.22 | 3.25 | 3.22 | 0.62% | 1,048,617 |
| Oct 29, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.20 | - | 603,873 |
| Oct 28, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.20 | -0.31% | 744,054 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.23 | 3.24 | 3.21 | - | 571,877 |
| Oct 26, 2025 | 3.25 | 3.28 | 3.24 | 3.24 | 3.21 | -0.31% | 472,341 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.22 | 1.56% | 774,161 |
| Oct 22, 2025 | 3.21 | 3.23 | 3.19 | 3.20 | 3.17 | -0.93% | 743,158 |
| Oct 21, 2025 | 3.27 | 3.27 | 3.21 | 3.23 | 3.20 | -0.62% | 739,319 |
| Oct 20, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.22 | -0.31% | 728,481 |
| Oct 19, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.23 | -1.21% | 1,220,976 |
| Oct 16, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.27 | -0.30% | 851,969 |
| Oct 15, 2025 | 3.27 | 3.32 | 3.26 | 3.31 | 3.28 | 0.91% | 1,219,265 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.27 | 3.28 | 3.25 | -1.50% | 1,324,678 |
| Oct 13, 2025 | 3.28 | 3.34 | 3.26 | 3.33 | 3.30 | 2.46% | 1,006,673 |
| Oct 12, 2025 | 3.22 | 3.31 | 3.20 | 3.25 | 3.22 | -1.81% | 1,511,735 |
| Oct 9, 2025 | 3.29 | 3.32 | 3.27 | 3.31 | 3.28 | - | 1,547,892 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.29 | 3.31 | 3.28 | -0.90% | 1,134,618 |
| Oct 7, 2025 | 3.36 | 3.37 | 3.32 | 3.34 | 3.31 | -0.30% | 1,350,230 |
| Oct 6, 2025 | 3.29 | 3.40 | 3.29 | 3.35 | 3.32 | 1.82% | 3,297,889 |
| Oct 5, 2025 | 3.30 | 3.34 | 3.27 | 3.29 | 3.26 | - | 1,403,565 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.26 | -0.60% | 1,668,756 |
| Oct 1, 2025 | 3.34 | 3.37 | 3.31 | 3.31 | 3.28 | -0.90% | 1,966,972 |
| Sep 30, 2025 | 3.33 | 3.44 | 3.33 | 3.34 | 3.31 | 0.60% | 4,627,483 |
| Sep 29, 2025 | 3.24 | 3.34 | 3.24 | 3.32 | 3.29 | 2.47% | 4,688,187 |
| Sep 28, 2025 | 3.18 | 3.27 | 3.16 | 3.24 | 3.21 | 2.53% | 4,665,069 |
| Sep 25, 2025 | 3.12 | 3.20 | 3.05 | 3.16 | 3.13 | 1.94% | 4,859,720 |
| Sep 24, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.08 | 2.99% | 1,995,100 |
| Sep 22, 2025 | 3.02 | 3.03 | 3.00 | 3.01 | 2.99 | -0.99% | 1,212,369 |
| Sep 21, 2025 | 2.99 | 3.07 | 2.99 | 3.04 | 3.02 | 1.67% | 3,062,997 |
| Sep 18, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.97 | 0.67% | 1,583,622 |
| Sep 17, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.95 | 1.02% | 1,989,878 |
| Sep 16, 2025 | 2.87 | 2.96 | 2.87 | 2.94 | 2.92 | 2.44% | 1,074,381 |
| Sep 15, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.85 | -0.35% | 1,305,325 |
| Sep 14, 2025 | 2.93 | 2.95 | 2.85 | 2.88 | 2.86 | -1.71% | 1,326,967 |
| Sep 11, 2025 | 2.96 | 2.98 | 2.92 | 2.93 | 2.91 | -1.01% | 622,071 |
| Sep 10, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.94 | -1.66% | 896,060 |
| Sep 9, 2025 | 2.98 | 3.01 | 2.93 | 3.01 | 2.99 | 1.35% | 1,439,052 |
| Sep 8, 2025 | 2.98 | 3.02 | 2.96 | 2.97 | 2.95 | -0.34% | 1,671,188 |
| Sep 7, 2025 | 2.99 | 3.02 | 2.97 | 2.98 | 2.96 | -0.67% | 877,260 |
| Sep 4, 2025 | 3.05 | 3.06 | 2.96 | 3.00 | 2.98 | -0.99% | 1,524,813 |
| Sep 3, 2025 | 3.02 | 3.08 | 3.01 | 3.03 | 3.01 | 0.66% | 956,823 |
| Sep 2, 2025 | 3.05 | 3.06 | 2.99 | 3.01 | 2.99 | -0.99% | 1,038,329 |
| Sep 1, 2025 | 3.08 | 3.10 | 3.03 | 3.04 | 3.02 | -1.30% | 840,748 |
| Aug 31, 2025 | 3.15 | 3.16 | 3.07 | 3.08 | 3.06 | -2.22% | 1,258,862 |
| Aug 28, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | 3.12 | -0.32% | 844,953 |
| Aug 27, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.13 | - | 711,748 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.13 | -1.25% | 1,875,073 |
| Aug 25, 2025 | 3.19 | 3.36 | 3.18 | 3.20 | 3.17 | 1.27% | 10,159,320 |
| Aug 24, 2025 | 3.15 | 3.21 | 3.15 | 3.16 | 3.13 | 0.96% | 1,406,572 |
| Aug 21, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.10 | - | 629,330 |
| Aug 20, 2025 | 3.15 | 3.18 | 3.13 | 3.13 | 3.10 | -0.63% | 728,965 |
| Aug 19, 2025 | 3.15 | 3.17 | 3.13 | 3.15 | 3.12 | 0.64% | 1,012,892 |
| Aug 18, 2025 | 3.22 | 3.23 | 3.12 | 3.13 | 3.10 | -2.80% | 2,191,759 |
| Aug 17, 2025 | 3.17 | 3.27 | 3.17 | 3.22 | 3.19 | 0.94% | 2,031,918 |
| Aug 14, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.16 | 0.63% | 606,695 |
| Aug 13, 2025 | 3.22 | 3.24 | 3.16 | 3.17 | 3.14 | -1.25% | 1,034,105 |
| Aug 12, 2025 | 3.23 | 3.26 | 3.19 | 3.21 | 3.18 | -0.62% | 919,086 |
| Aug 11, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.20 | -0.92% | 940,635 |
| Aug 10, 2025 | 3.26 | 3.32 | 3.26 | 3.26 | 3.23 | - | 861,194 |
| Aug 7, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.23 | -1.51% | 984,696 |
| Aug 6, 2025 | 3.25 | 3.36 | 3.25 | 3.31 | 3.28 | 1.22% | 1,324,204 |
| Aug 5, 2025 | 3.25 | 3.28 | 3.23 | 3.27 | 3.24 | 0.62% | 711,576 |
| Aug 4, 2025 | 3.21 | 3.26 | 3.20 | 3.25 | 3.22 | 0.93% | 1,067,453 |
| Aug 3, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.19 | -2.13% | 1,173,328 |
| Jul 31, 2025 | 3.29 | 3.34 | 3.27 | 3.29 | 3.26 | - | 716,813 |
| Jul 30, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.26 | - | 523,930 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.26 | -2.37% | 1,015,085 |
| Jul 28, 2025 | 3.34 | 3.50 | 3.32 | 3.37 | 3.34 | 0.90% | 2,744,802 |
| Jul 27, 2025 | 3.35 | 3.40 | 3.33 | 3.34 | 3.31 | - | 644,265 |
| Jul 24, 2025 | 3.34 | 3.36 | 3.31 | 3.34 | 3.31 | - | 643,156 |
| Jul 23, 2025 | 3.28 | 3.39 | 3.27 | 3.34 | 3.31 | 1.83% | 1,413,196 |
| Jul 22, 2025 | 3.35 | 3.36 | 3.25 | 3.28 | 3.25 | -2.09% | 1,102,117 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.32 | -0.89% | 1,034,434 |
| Jul 20, 2025 | 3.41 | 3.46 | 3.35 | 3.38 | 3.35 | -0.88% | 1,278,988 |
| Jul 17, 2025 | 3.46 | 3.47 | 3.39 | 3.41 | 3.38 | -1.16% | 937,801 |