Flynas Company (TADAWUL:4264)
Saudi Arabia
· Delayed Price · Currency is SAR 50.50
+0.25 (0.50%)
Apr 29, 2026, 3:19 PM AST
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.35 | 50.85 | 50.10 | 50.65 | - | 0.80% | 65,504 |
| Apr 28, 2026 | 50.70 | 50.85 | 50.25 | 50.25 | 50.25 | -0.89% | 318,634 |
| Apr 27, 2026 | 51.05 | 51.05 | 50.30 | 50.70 | 50.70 | -0.20% | 182,376 |
| Apr 26, 2026 | 51.15 | 51.15 | 50.40 | 50.80 | 50.80 | -0.29% | 175,039 |
| Apr 23, 2026 | 50.85 | 51.30 | 50.55 | 50.95 | 50.95 | 0.30% | 254,273 |
| Apr 22, 2026 | 51.55 | 51.85 | 50.65 | 50.80 | 50.80 | -2.03% | 355,601 |
| Apr 21, 2026 | 51.65 | 52.00 | 51.45 | 51.85 | 51.85 | 0.58% | 227,823 |
| Apr 20, 2026 | 52.50 | 52.60 | 51.45 | 51.55 | 51.55 | -2.18% | 568,932 |
| Apr 19, 2026 | 52.30 | 53.30 | 52.10 | 52.70 | 52.70 | 0.67% | 634,397 |
| Apr 16, 2026 | 52.70 | 52.85 | 52.20 | 52.35 | 52.35 | 0.67% | 665,439 |
| Apr 15, 2026 | 51.90 | 52.35 | 51.80 | 52.00 | 52.00 | 1.07% | 888,099 |
| Apr 14, 2026 | 50.60 | 51.65 | 50.15 | 51.45 | 51.45 | 2.39% | 1,009,337 |
| Apr 13, 2026 | 51.00 | 51.00 | 49.92 | 50.25 | 50.25 | -1.66% | 919,302 |
| Apr 12, 2026 | 51.80 | 51.80 | 50.80 | 51.10 | 51.10 | -1.64% | 1,127,816 |
| Apr 9, 2026 | 52.80 | 52.80 | 51.50 | 51.95 | 51.95 | -1.80% | 1,706,989 |
| Apr 8, 2026 | 51.00 | 53.40 | 51.00 | 52.90 | 52.90 | 8.94% | 4,790,046 |
| Apr 7, 2026 | 49.76 | 49.76 | 48.20 | 48.56 | 48.56 | -2.41% | 1,066,027 |
| Apr 6, 2026 | 49.50 | 49.78 | 49.38 | 49.76 | 49.76 | 0.53% | 331,014 |
| Apr 5, 2026 | 49.46 | 49.68 | 49.12 | 49.50 | 49.50 | 0.08% | 348,944 |
| Apr 2, 2026 | 49.92 | 49.92 | 49.36 | 49.46 | 49.46 | -1.08% | 767,919 |
| Apr 1, 2026 | 50.20 | 50.65 | 49.94 | 50.00 | 50.00 | 0.16% | 1,035,185 |
| Mar 31, 2026 | 50.25 | 50.50 | 49.88 | 49.92 | 49.92 | -0.66% | 644,528 |
| Mar 30, 2026 | 50.30 | 50.60 | 50.15 | 50.25 | 50.25 | - | 492,290 |
| Mar 29, 2026 | 51.15 | 51.30 | 50.15 | 50.25 | 50.25 | -1.86% | 583,493 |
| Mar 26, 2026 | 51.60 | 51.70 | 50.85 | 51.20 | 51.20 | -0.78% | 518,316 |
| Mar 25, 2026 | 51.00 | 51.65 | 50.10 | 51.60 | 51.60 | 0.19% | 638,394 |
| Mar 24, 2026 | 51.05 | 51.50 | 49.52 | 51.50 | 51.50 | 1.08% | 1,157,642 |
| Mar 16, 2026 | 50.50 | 51.15 | 49.78 | 50.95 | 50.95 | 2.10% | 1,134,485 |
| Mar 15, 2026 | 50.90 | 50.95 | 49.90 | 49.90 | 49.90 | -1.96% | 362,316 |
| Mar 12, 2026 | 50.45 | 51.15 | 50.05 | 50.90 | 50.90 | 0.79% | 447,408 |
| Mar 11, 2026 | 51.65 | 52.20 | 50.35 | 50.50 | 50.50 | -2.13% | 824,413 |
| Mar 10, 2026 | 51.80 | 52.90 | 51.40 | 51.60 | 51.60 | -0.19% | 643,296 |
| 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 |