Flynas Company (TADAWUL:4264)
Saudi Arabia
· Delayed Price · Currency is SAR 51.70
-2.35 (-4.35%)
At close: Mar 9, 2026
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.05 | 54.40 | 51.50 | 51.70 | 51.70 | -4.35% | 798,725 |
| Mar 8, 2026 | 53.35 | 54.30 | 53.30 | 54.05 | 54.05 | 1.31% | 1,003,481 |
| Mar 5, 2026 | 53.30 | 53.75 | 52.75 | 53.35 | 53.35 | 0.57% | 789,144 |
| Mar 4, 2026 | 51.20 | 53.10 | 51.20 | 53.05 | 53.05 | 4.33% | 878,208 |
| Mar 3, 2026 | 50.15 | 51.20 | 49.10 | 50.85 | 50.85 | -0.29% | 746,859 |
| Mar 2, 2026 | 54.50 | 55.10 | 50.65 | 51.00 | 51.00 | -6.34% | 581,960 |
| Mar 1, 2026 | 53.50 | 56.45 | 53.50 | 54.45 | 54.45 | -6.92% | 638,216 |
| Feb 26, 2026 | 57.70 | 58.50 | 57.20 | 58.50 | 58.50 | 1.39% | 205,673 |
| Feb 25, 2026 | 58.15 | 59.00 | 57.50 | 57.70 | 57.70 | -0.77% | 281,734 |
| Feb 24, 2026 | 58.00 | 58.40 | 57.80 | 58.15 | 58.15 | -0.34% | 157,557 |
| Feb 23, 2026 | 58.25 | 58.90 | 56.00 | 58.35 | 58.35 | 0.17% | 658,648 |
| Feb 19, 2026 | 60.10 | 60.20 | 58.00 | 58.25 | 58.25 | -3.08% | 520,831 |
| Feb 18, 2026 | 60.50 | 60.50 | 60.05 | 60.10 | 60.10 | -0.74% | 466,351 |
| Feb 17, 2026 | 61.50 | 61.65 | 60.20 | 60.55 | 60.55 | -1.78% | 699,923 |
| Feb 16, 2026 | 61.00 | 62.00 | 60.90 | 61.65 | 61.65 | 0.65% | 834,596 |
| Feb 15, 2026 | 61.20 | 61.50 | 60.85 | 61.25 | 61.25 | 0.41% | 210,136 |
| Feb 12, 2026 | 60.90 | 61.30 | 60.55 | 61.00 | 61.00 | 0.16% | 512,191 |
| Feb 11, 2026 | 61.75 | 61.95 | 60.50 | 60.90 | 60.90 | -1.38% | 606,435 |
| Feb 10, 2026 | 61.70 | 62.05 | 61.35 | 61.75 | 61.75 | 0.08% | 484,223 |
| Feb 9, 2026 | 61.55 | 63.15 | 61.25 | 61.70 | 61.70 | 0.41% | 988,019 |
| Feb 8, 2026 | 63.50 | 64.45 | 61.45 | 61.45 | 61.45 | 0.74% | 1,536,371 |
| Feb 5, 2026 | 62.05 | 62.30 | 60.65 | 61.00 | 61.00 | -2.01% | 378,775 |
| Feb 4, 2026 | 61.40 | 63.00 | 61.35 | 62.25 | 62.25 | 2.89% | 1,917,000 |
| Feb 3, 2026 | 60.45 | 61.70 | 60.45 | 60.50 | 60.50 | 0.17% | 361,042 |
| Feb 2, 2026 | 60.00 | 60.65 | 59.00 | 60.40 | 60.40 | 0.33% | 612,791 |
| Feb 1, 2026 | 61.05 | 61.50 | 60.05 | 60.20 | 60.20 | -1.31% | 254,417 |
| Jan 29, 2026 | 61.90 | 63.05 | 60.75 | 61.00 | 61.00 | -1.45% | 678,640 |
| Jan 28, 2026 | 61.95 | 62.30 | 61.70 | 61.90 | 61.90 | -0.08% | 395,017 |
| Jan 27, 2026 | 61.65 | 62.45 | 61.55 | 61.95 | 61.95 | 0.32% | 389,347 |
| Jan 26, 2026 | 61.95 | 62.20 | 61.50 | 61.75 | 61.75 | -0.32% | 299,238 |
| Jan 25, 2026 | 61.50 | 62.45 | 61.50 | 61.95 | 61.95 | 0.16% | 563,698 |
| Jan 22, 2026 | 61.00 | 62.15 | 60.95 | 61.85 | 61.85 | 1.39% | 460,195 |
| Jan 21, 2026 | 60.60 | 61.15 | 59.80 | 61.00 | 61.00 | 0.58% | 589,464 |
| Jan 20, 2026 | 61.40 | 62.30 | 60.65 | 60.65 | 60.65 | -1.06% | 816,344 |
| Jan 19, 2026 | 61.45 | 61.45 | 61.05 | 61.30 | 61.30 | -0.24% | 251,979 |
| Jan 18, 2026 | 61.35 | 61.80 | 61.30 | 61.45 | 61.45 | 0.33% | 284,022 |
| Jan 15, 2026 | 61.00 | 61.95 | 60.90 | 61.25 | 61.25 | 0.41% | 325,339 |
| Jan 14, 2026 | 62.45 | 62.50 | 60.90 | 61.00 | 61.00 | -2.32% | 1,014,927 |
| Jan 13, 2026 | 62.85 | 63.05 | 62.30 | 62.45 | 62.45 | -0.56% | 534,341 |
| Jan 12, 2026 | 62.90 | 63.50 | 62.65 | 62.80 | 62.80 | -0.32% | 366,059 |
| Jan 11, 2026 | 62.85 | 63.15 | 62.55 | 63.00 | 63.00 | 0.24% | 471,236 |
| Jan 8, 2026 | 62.95 | 63.20 | 62.50 | 62.85 | 62.85 | -0.08% | 208,804 |
| Jan 7, 2026 | 64.40 | 64.70 | 62.85 | 62.90 | 62.90 | -0.08% | 222,732 |
| Jan 6, 2026 | 63.90 | 63.90 | 62.65 | 62.95 | 62.95 | -1.49% | 206,607 |
| Jan 5, 2026 | 64.10 | 64.35 | 62.70 | 63.90 | 63.90 | - | 194,371 |
| Jan 4, 2026 | 64.90 | 65.30 | 63.50 | 63.90 | 63.90 | -2.44% | 171,770 |
| Jan 1, 2026 | 65.05 | 65.85 | 64.85 | 65.50 | 65.50 | 0.69% | 208,336 |
| Dec 31, 2025 | 63.70 | 65.50 | 63.70 | 65.05 | 65.05 | 3.42% | 407,024 |
| Dec 30, 2025 | 66.00 | 66.00 | 62.80 | 62.90 | 62.90 | -4.70% | 420,267 |
| Dec 29, 2025 | 64.40 | 66.00 | 63.05 | 66.00 | 66.00 | 2.96% | 300,170 |
| Dec 28, 2025 | 62.20 | 65.25 | 62.00 | 64.10 | 64.10 | 5.08% | 667,168 |
| Dec 25, 2025 | 64.95 | 65.95 | 61.00 | 61.00 | 61.00 | -5.43% | 502,774 |
| Dec 24, 2025 | 65.55 | 65.55 | 63.35 | 64.50 | 64.50 | -1.60% | 472,339 |
| Dec 23, 2025 | 66.55 | 67.70 | 65.10 | 65.55 | 65.55 | -1.50% | 422,033 |
| Dec 22, 2025 | 69.70 | 69.85 | 66.50 | 66.55 | 66.55 | -4.93% | 364,593 |
| Dec 21, 2025 | 69.35 | 70.80 | 68.75 | 70.00 | 70.00 | - | 1,207,302 |
| Dec 18, 2025 | 71.60 | 71.65 | 69.00 | 70.00 | 70.00 | -2.23% | 3,195,476 |
| Dec 17, 2025 | 71.90 | 72.85 | 70.95 | 71.60 | 71.60 | -0.97% | 1,335,599 |
| Dec 16, 2025 | 72.30 | 73.45 | 71.30 | 72.30 | 72.30 | - | 939,487 |
| Dec 15, 2025 | 72.30 | 74.35 | 72.05 | 72.30 | 72.30 | - | 476,881 |
| Dec 14, 2025 | 70.50 | 73.00 | 70.15 | 72.30 | 72.30 | 2.55% | 880,550 |
| Dec 11, 2025 | 68.05 | 70.85 | 68.05 | 70.50 | 70.50 | 3.68% | 699,152 |
| Dec 10, 2025 | 64.60 | 68.45 | 64.60 | 68.00 | 68.00 | 5.43% | 601,203 |
| Dec 9, 2025 | 63.60 | 65.10 | 63.50 | 64.50 | 64.50 | 1.18% | 232,311 |
| Dec 8, 2025 | 65.95 | 65.95 | 63.50 | 63.75 | 63.75 | -2.22% | 283,806 |
| Dec 7, 2025 | 64.50 | 66.00 | 63.80 | 65.20 | 65.20 | 1.95% | 439,960 |
| 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 |