Flynas Company (TADAWUL:4264)
Saudi Arabia
· Delayed Price · Currency is SAR 63.95
+3.60 (5.97%)
At close: Dec 4, 2025
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 64.65 | 60.50 | 63.95 | 63.95 | 5.97% | 784,562 |
| Dec 3, 2025 | 60.80 | 61.20 | 60.25 | 60.35 | 60.35 | -0.25% | 444,918 |
| Dec 2, 2025 | 62.65 | 62.85 | 60.30 | 60.50 | 60.50 | -3.35% | 389,203 |
| Dec 1, 2025 | 62.90 | 63.10 | 62.50 | 62.60 | 62.60 | -0.48% | 200,775 |
| Nov 30, 2025 | 63.50 | 64.00 | 62.90 | 62.90 | 62.90 | -1.10% | 289,388 |
| Nov 27, 2025 | 63.70 | 64.10 | 63.35 | 63.60 | 63.60 | 0.16% | 302,242 |
| Nov 26, 2025 | 65.45 | 65.60 | 63.25 | 63.50 | 63.50 | -2.83% | 596,319 |
| Nov 25, 2025 | 68.70 | 68.70 | 65.15 | 65.35 | 65.35 | -5.29% | 633,588 |
| Nov 24, 2025 | 69.00 | 69.40 | 68.00 | 69.00 | 69.00 | 0.07% | 1,883,168 |
| Nov 23, 2025 | 68.50 | 69.00 | 68.25 | 68.95 | 68.95 | 0.66% | 315,408 |
| Nov 20, 2025 | 69.00 | 69.30 | 68.30 | 68.50 | 68.50 | -0.87% | 385,356 |
| Nov 19, 2025 | 69.55 | 70.10 | 68.50 | 69.10 | 69.10 | -0.65% | 604,170 |
| Nov 18, 2025 | 71.65 | 71.65 | 69.25 | 69.55 | 69.55 | -0.78% | 436,709 |
| Nov 17, 2025 | 70.50 | 71.10 | 69.95 | 70.10 | 70.10 | -0.57% | 269,752 |
| Nov 16, 2025 | 72.10 | 72.25 | 70.50 | 70.50 | 70.50 | -2.22% | 340,198 |
| Nov 13, 2025 | 72.45 | 72.50 | 71.75 | 72.10 | 72.10 | -0.48% | 286,208 |
| Nov 12, 2025 | 71.75 | 72.75 | 71.55 | 72.45 | 72.45 | 1.19% | 465,689 |
| Nov 11, 2025 | 72.75 | 74.05 | 71.20 | 71.60 | 71.60 | -4.53% | 1,438,018 |
| Nov 10, 2025 | 76.80 | 76.80 | 72.80 | 75.00 | 75.00 | -5.42% | 1,927,299 |
| Nov 9, 2025 | 78.20 | 79.40 | 77.65 | 79.30 | 79.30 | 0.51% | 157,135 |
| Nov 6, 2025 | 77.85 | 79.20 | 77.60 | 78.90 | 78.90 | 1.15% | 166,996 |
| Nov 5, 2025 | 78.85 | 78.85 | 77.40 | 78.00 | 78.00 | -1.08% | 210,765 |
| Nov 4, 2025 | 78.80 | 79.15 | 77.40 | 78.85 | 78.85 | -0.06% | 321,785 |
| Nov 3, 2025 | 79.50 | 80.50 | 78.50 | 78.90 | 78.90 | -1.19% | 335,115 |
| Nov 2, 2025 | 80.00 | 80.20 | 79.50 | 79.85 | 79.85 | -0.99% | 146,500 |
| Oct 30, 2025 | 80.75 | 81.35 | 79.75 | 80.65 | 80.65 | -0.43% | 413,656 |
| Oct 29, 2025 | 80.55 | 81.50 | 80.45 | 81.00 | 81.00 | -0.12% | 476,446 |
| Oct 28, 2025 | 79.25 | 81.70 | 79.05 | 81.10 | 81.10 | 2.33% | 772,518 |
| Oct 27, 2025 | 79.10 | 81.10 | 79.10 | 79.25 | 79.25 | 0.25% | 548,933 |
| Oct 26, 2025 | 79.50 | 80.20 | 79.05 | 79.05 | 79.05 | -0.57% | 188,911 |
| Oct 23, 2025 | 78.70 | 80.50 | 78.60 | 79.50 | 79.50 | 0.82% | 260,810 |
| Oct 22, 2025 | 80.05 | 80.05 | 78.60 | 78.85 | 78.85 | -1.50% | 346,192 |
| Oct 21, 2025 | 80.00 | 80.70 | 79.20 | 80.05 | 80.05 | 0.44% | 699,357 |
| Oct 20, 2025 | 78.40 | 80.00 | 78.00 | 79.70 | 79.70 | 1.66% | 492,884 |
| Oct 19, 2025 | 77.80 | 79.50 | 77.75 | 78.40 | 78.40 | 0.51% | 496,908 |
| Oct 16, 2025 | 78.30 | 78.30 | 77.70 | 78.00 | 78.00 | -0.51% | 252,883 |
| Oct 15, 2025 | 78.20 | 78.65 | 77.70 | 78.40 | 78.40 | 0.38% | 566,209 |
| Oct 14, 2025 | 78.30 | 78.75 | 78.05 | 78.10 | 78.10 | -0.13% | 239,071 |
| Oct 13, 2025 | 79.55 | 80.20 | 78.00 | 78.20 | 78.20 | -1.70% | 620,145 |
| Oct 12, 2025 | 77.85 | 79.70 | 77.85 | 79.55 | 79.55 | -0.56% | 321,839 |
| Oct 9, 2025 | 79.40 | 80.20 | 78.00 | 80.00 | 80.00 | 0.63% | 794,516 |
| Oct 8, 2025 | 80.00 | 80.20 | 78.55 | 79.50 | 79.50 | -1.00% | 675,274 |
| Oct 7, 2025 | 77.10 | 81.55 | 76.85 | 80.30 | 80.30 | 4.29% | 2,163,348 |
| Oct 6, 2025 | 76.60 | 77.20 | 76.55 | 77.00 | 77.00 | 0.59% | 401,074 |
| Oct 5, 2025 | 77.05 | 77.45 | 76.40 | 76.55 | 76.55 | -0.71% | 705,899 |
| Oct 2, 2025 | 77.30 | 77.40 | 76.90 | 77.10 | 77.10 | -0.32% | 346,490 |
| Oct 1, 2025 | 76.85 | 77.50 | 76.70 | 77.35 | 77.35 | 0.72% | 211,958 |
| Sep 30, 2025 | 77.40 | 77.65 | 76.60 | 76.80 | 76.80 | -1.03% | 441,466 |
| Sep 29, 2025 | 77.05 | 78.20 | 77.05 | 77.60 | 77.60 | 0.26% | 255,872 |
| Sep 28, 2025 | 77.00 | 77.80 | 76.65 | 77.40 | 77.40 | 0.45% | 274,337 |
| Sep 25, 2025 | 79.40 | 79.45 | 77.00 | 77.05 | 77.05 | -2.96% | 402,422 |
| Sep 24, 2025 | 78.30 | 80.30 | 78.30 | 79.40 | 79.40 | 0.51% | 985,529 |
| Sep 22, 2025 | 78.30 | 79.10 | 77.70 | 79.00 | 79.00 | - | 448,563 |
| Sep 21, 2025 | 78.30 | 79.30 | 78.00 | 79.00 | 79.00 | 1.02% | 432,250 |
| Sep 18, 2025 | 77.05 | 78.40 | 77.00 | 78.20 | 78.20 | 0.90% | 392,099 |
| Sep 17, 2025 | 76.70 | 77.75 | 76.20 | 77.50 | 77.50 | 0.65% | 516,756 |
| Sep 16, 2025 | 75.65 | 77.30 | 75.30 | 77.00 | 77.00 | 1.32% | 239,738 |
| Sep 15, 2025 | 75.45 | 76.45 | 75.30 | 76.00 | 76.00 | 0.73% | 304,871 |
| Sep 14, 2025 | 76.00 | 76.00 | 74.65 | 75.45 | 75.45 | 0.53% | 212,059 |
| Sep 11, 2025 | 75.40 | 76.00 | 74.05 | 75.05 | 75.05 | -1.38% | 315,356 |
| Sep 10, 2025 | 76.00 | 76.35 | 75.20 | 76.10 | 76.10 | 0.13% | 172,992 |
| Sep 9, 2025 | 75.00 | 76.65 | 73.10 | 76.00 | 76.00 | 1.33% | 421,452 |
| Sep 8, 2025 | 76.10 | 77.15 | 75.00 | 75.00 | 75.00 | -1.90% | 411,671 |
| Sep 7, 2025 | 77.10 | 78.00 | 76.45 | 76.45 | 76.45 | -0.84% | 202,531 |
| Sep 4, 2025 | 77.10 | 78.50 | 77.10 | 77.10 | 77.10 | -0.19% | 153,911 |
| Sep 3, 2025 | 75.50 | 78.20 | 75.20 | 77.25 | 77.25 | 2.32% | 284,817 |
| Sep 2, 2025 | 76.00 | 76.55 | 75.20 | 75.50 | 75.50 | -0.92% | 436,282 |
| Sep 1, 2025 | 78.10 | 78.10 | 75.60 | 76.20 | 76.20 | -2.50% | 369,404 |
| Aug 31, 2025 | 78.50 | 78.85 | 78.00 | 78.15 | 78.15 | -0.95% | 260,663 |
| Aug 28, 2025 | 79.35 | 79.50 | 78.00 | 78.90 | 78.90 | -0.82% | 189,460 |
| Aug 27, 2025 | 79.65 | 80.20 | 79.30 | 79.55 | 79.55 | -0.13% | 840,807 |
| Aug 26, 2025 | 79.25 | 80.00 | 78.00 | 79.65 | 79.65 | 0.19% | 427,007 |
| Aug 25, 2025 | 79.60 | 80.45 | 79.50 | 79.50 | 79.50 | -0.63% | 551,823 |
| Aug 24, 2025 | 80.00 | 80.40 | 79.50 | 80.00 | 80.00 | - | 345,950 |
| Aug 21, 2025 | 80.00 | 80.30 | 79.80 | 80.00 | 80.00 | -0.06% | 373,638 |
| Aug 20, 2025 | 79.95 | 80.80 | 79.75 | 80.05 | 80.05 | 0.06% | 535,432 |
| Aug 19, 2025 | 79.10 | 80.90 | 78.15 | 80.00 | 80.00 | 1.14% | 1,294,710 |
| Aug 18, 2025 | 76.80 | 79.60 | 76.60 | 79.10 | 79.10 | 2.79% | 791,006 |
| Aug 17, 2025 | 77.40 | 78.35 | 76.90 | 76.95 | 76.95 | -1.22% | 420,412 |
| Aug 14, 2025 | 77.55 | 79.20 | 76.35 | 77.90 | 77.90 | 0.52% | 666,017 |
| Aug 13, 2025 | 77.00 | 77.80 | 74.35 | 77.50 | 77.50 | -0.64% | 1,238,504 |
| Aug 12, 2025 | 76.00 | 79.35 | 75.55 | 78.00 | 78.00 | 2.77% | 1,649,167 |
| Aug 11, 2025 | 70.40 | 76.60 | 69.00 | 75.90 | 75.90 | 3.48% | 2,794,128 |
| Aug 10, 2025 | 72.95 | 74.00 | 72.00 | 73.35 | 73.35 | 0.48% | 437,360 |
| Aug 7, 2025 | 73.00 | 73.45 | 72.10 | 73.00 | 73.00 | 0.27% | 526,336 |
| Aug 6, 2025 | 71.10 | 74.30 | 71.10 | 72.80 | 72.80 | 2.46% | 967,964 |
| Aug 5, 2025 | 71.05 | 71.30 | 70.70 | 71.05 | 71.05 | 0.07% | 362,321 |
| Aug 4, 2025 | 71.00 | 71.45 | 70.70 | 71.00 | 71.00 | 0.07% | 245,059 |
| Aug 3, 2025 | 71.00 | 71.55 | 70.50 | 70.95 | 70.95 | -0.21% | 307,474 |
| Jul 31, 2025 | 70.80 | 71.50 | 70.80 | 71.10 | 71.10 | -0.28% | 273,704 |
| Jul 30, 2025 | 71.00 | 72.05 | 70.35 | 71.30 | 71.30 | 0.56% | 315,951 |
| Jul 29, 2025 | 70.80 | 71.30 | 70.50 | 70.90 | 70.90 | -0.84% | 396,508 |
| Jul 28, 2025 | 71.20 | 72.00 | 70.50 | 71.50 | 71.50 | 0.07% | 461,736 |
| Jul 27, 2025 | 70.40 | 72.30 | 70.30 | 71.45 | 71.45 | 1.93% | 599,004 |
| Jul 24, 2025 | 70.60 | 71.15 | 70.05 | 70.10 | 70.10 | -0.28% | 497,892 |
| Jul 23, 2025 | 70.80 | 71.10 | 69.75 | 70.30 | 70.30 | -0.64% | 975,130 |
| Jul 22, 2025 | 74.05 | 74.35 | 70.70 | 70.75 | 70.75 | -4.39% | 1,780,200 |
| Jul 21, 2025 | 76.30 | 76.50 | 73.90 | 74.00 | 74.00 | -3.01% | 928,000 |
| Jul 20, 2025 | 76.30 | 77.95 | 76.20 | 76.30 | 76.30 | 0.07% | 420,949 |
| Jul 17, 2025 | 74.80 | 77.00 | 74.80 | 76.25 | 76.25 | 1.94% | 582,503 |