Skip to main content
Fitaihi Holding Group (TADAWUL:4180)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.660
+0.030 (1.14%)
Apr 29, 2026, 3:17 PM AST

Fitaihi Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.642.672.632.662.661.14%741,778
Apr 28, 20262.652.682.632.632.63-1.13%1,703,774
Apr 27, 20262.652.672.632.662.660.38%1,801,224
Apr 26, 20262.682.702.642.652.65-0.75%1,335,607
Apr 23, 20262.672.772.652.672.67-5,635,586
Apr 22, 20262.682.692.642.672.67-0.37%692,616
Apr 21, 20262.662.702.642.682.681.13%1,023,163
Apr 20, 20262.662.672.652.652.65-1.12%493,468
Apr 19, 20262.682.712.662.682.68-976,446
Apr 16, 20262.702.712.672.682.68-0.37%950,064
Apr 15, 20262.662.692.662.692.691.13%834,129
Apr 14, 20262.612.672.612.662.661.92%773,684
Apr 13, 20262.642.642.612.612.61-1.14%545,391
Apr 12, 20262.662.672.622.642.64-1.12%581,346
Apr 9, 20262.722.722.642.672.67-1.11%1,071,848
Apr 8, 20262.592.712.582.702.706.30%3,460,758
Apr 7, 20262.612.612.512.542.54-2.68%687,697
Apr 6, 20262.622.622.592.612.61-458,983
Apr 5, 20262.602.642.572.612.61-824,291
Apr 2, 20262.642.642.592.612.61-1.14%885,565
Apr 1, 20262.602.662.592.642.641.93%1,706,739
Mar 31, 20262.572.612.552.592.590.78%1,386,251
Mar 30, 20262.582.592.552.572.57-1.15%929,667
Mar 29, 20262.532.622.532.602.602.77%1,874,116
Mar 26, 20262.532.552.522.532.530.40%584,011
Mar 25, 20262.522.562.522.522.520.40%1,213,864
Mar 24, 20262.492.542.482.512.510.80%1,155,665
Mar 16, 20262.492.502.472.492.490.40%618,125
Mar 15, 20262.452.492.442.482.480.40%527,997
Mar 12, 20262.472.492.452.472.47-0.40%330,758
Mar 11, 20262.542.552.462.482.48-3.13%1,934,040
Mar 10, 20262.532.572.522.562.561.19%627,087
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