Skip to main content
Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.530
-0.070 (-2.69%)
Mar 9, 2026, 3:19 PM AST

Fitaihi Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.612.612.522.532.53-2.69%929,579
Mar 8, 20262.512.622.512.602.603.59%998,106
Mar 5, 20262.492.542.482.512.511.21%909,686
Mar 4, 20262.352.492.342.482.485.08%1,296,164
Mar 3, 20262.372.412.302.362.36-0.42%2,108,062
Mar 2, 20262.382.452.372.372.37-1.66%936,732
Mar 1, 20262.282.472.282.412.41-3.60%1,378,668
Feb 26, 20262.512.542.492.502.50-0.40%783,133
Feb 25, 20262.542.542.492.512.51-0.79%913,358
Feb 24, 20262.612.622.512.532.53-2.69%1,620,049
Feb 23, 20262.612.652.532.602.60-1.52%1,790,567
Feb 19, 20262.742.752.642.642.64-4.00%1,160,086
Feb 18, 20262.742.782.742.752.75-981,364
Feb 17, 20262.802.812.742.752.75-1.79%1,137,444
Feb 16, 20262.822.872.802.802.80-0.71%2,143,842
Feb 15, 20262.792.842.792.822.820.71%742,527
Feb 12, 20262.772.822.772.802.801.08%1,079,540
Feb 11, 20262.812.812.772.772.77-1.42%615,249
Feb 10, 20262.802.842.802.812.810.36%557,269
Feb 9, 20262.802.822.792.802.80-0.36%643,487
Feb 8, 20262.812.842.782.812.811.08%1,000,970
Feb 5, 20262.852.852.762.782.78-2.46%1,162,405
Feb 4, 20262.892.922.852.852.85-1.38%1,222,916
Feb 3, 20262.932.942.882.892.89-0.69%1,251,121
Feb 2, 20262.882.922.852.912.911.04%1,736,058
Feb 1, 20262.952.952.862.882.88-1.71%1,151,216
Jan 29, 20262.982.992.922.932.93-1.68%957,936
Jan 28, 20263.043.042.972.982.98-1.00%1,739,869
Jan 27, 20262.983.032.983.013.011.01%1,681,100
Jan 26, 20262.973.002.952.982.980.34%1,137,209
Jan 25, 20262.942.992.942.972.971.71%1,304,888
Jan 22, 20262.922.962.902.922.920.69%1,225,487
Jan 21, 20262.922.962.892.902.90-0.68%1,250,337
Jan 20, 20263.013.032.912.922.92-2.01%1,654,640
Jan 19, 20262.923.012.892.982.982.41%6,496,846
Jan 18, 20262.852.962.832.912.913.93%2,630,409
Jan 15, 20262.862.862.792.802.80-2.10%896,642
Jan 14, 20262.872.942.852.862.86-0.69%1,508,694
Jan 13, 20262.912.922.872.882.88-1.03%896,383
Jan 12, 20262.862.922.852.912.912.46%1,484,669
Jan 11, 20262.772.852.762.842.843.27%1,343,269
Jan 8, 20262.792.792.742.752.75-1.08%423,825
Jan 7, 20262.752.802.742.782.782.96%992,531
Jan 6, 20262.722.772.692.702.70-1.10%1,092,211
Jan 5, 20262.762.822.702.732.73-1.09%1,302,483
Jan 4, 20262.872.872.702.762.76-2.13%1,255,927
Jan 1, 20262.742.822.742.822.822.92%724,520
Dec 31, 20252.682.742.682.742.743.01%843,246
Dec 30, 20252.752.762.642.662.66-3.27%599,914
Dec 29, 20252.682.772.672.752.752.61%677,342
Dec 28, 20252.752.762.672.682.68-2.55%724,827
Dec 25, 20252.782.802.742.752.75-1.08%353,619
Dec 24, 20252.802.812.772.782.78-0.71%382,325
Dec 23, 20252.822.832.802.802.80-0.71%554,823
Dec 22, 20252.852.862.792.822.82-1.05%668,007
Dec 21, 20252.862.892.842.852.85-0.35%426,136
Dec 18, 20252.852.862.822.862.860.35%382,872
Dec 17, 20252.842.852.792.852.851.06%323,787
Dec 16, 20252.862.882.812.822.82-1.40%515,136
Dec 15, 20252.872.892.832.862.860.35%463,858
Dec 14, 20252.912.922.852.852.85-2.06%519,863
Dec 11, 20252.942.942.892.912.91-0.68%502,649
Dec 10, 20252.912.942.912.932.930.69%363,795
Dec 9, 20252.902.922.892.912.91-0.34%485,242
Dec 8, 20252.922.932.892.922.92-310,267
Dec 7, 20252.942.972.912.922.92-0.34%354,952
Dec 4, 20252.922.982.922.932.930.69%964,075
Dec 3, 20252.912.932.892.912.91-374,008
Dec 2, 20252.912.932.882.912.91-509,748
Dec 1, 20252.892.932.872.912.911.04%466,250
Nov 30, 20252.962.992.862.882.88-2.04%787,520
Nov 27, 20252.992.992.942.942.94-0.68%436,398
Nov 26, 20252.952.972.902.962.961.02%656,737
Nov 25, 20253.003.022.932.932.93-2.98%544,370
Nov 24, 20253.033.052.993.023.02-588,165
Nov 23, 20253.093.093.023.023.02-0.66%491,863
Nov 20, 20253.003.072.983.043.041.67%1,055,104
Nov 19, 20253.033.062.992.992.99-1.32%681,673
Nov 18, 20253.063.063.013.033.03-0.33%410,555
Nov 17, 20253.013.053.013.043.041.33%773,985
Nov 16, 20253.063.103.003.003.00-2.28%521,812
Nov 13, 20253.103.113.073.073.07-0.97%475,456
Nov 12, 20253.083.133.083.103.10-0.32%691,362
Nov 11, 20253.113.123.083.113.09-651,409
Nov 10, 20253.083.123.053.113.090.97%1,131,283
Nov 9, 20253.113.113.023.083.06-2.22%1,469,828
Nov 6, 20253.123.173.113.153.120.96%1,206,843
Nov 5, 20253.183.213.123.123.09-3.41%1,332,086
Nov 4, 20253.333.333.203.233.20-2.12%2,626,383
Nov 3, 20253.343.363.273.303.27-1.20%3,513,101
Nov 2, 20253.253.383.243.343.312.77%5,230,450
Oct 30, 20253.243.283.223.253.220.62%1,048,617
Oct 29, 20253.233.233.213.233.20-603,873
Oct 28, 20253.233.243.203.233.20-0.31%744,054
Oct 27, 20253.253.263.233.243.21-571,877
Oct 26, 20253.253.283.243.243.21-0.31%472,341
Oct 23, 20253.203.253.193.253.221.56%774,161
Oct 22, 20253.213.233.193.203.17-0.93%743,158
Oct 21, 20253.273.273.213.233.20-0.62%739,319
Oct 20, 20253.283.283.253.253.22-0.31%728,481