Fad International Company (TADAWUL:9589)
Saudi Arabia
· Delayed Price · Currency is SAR 70.00
0.00 (0.00%)
Dec 4, 2025, 1:12 PM AST
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 403 |
| Dec 3, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.16% | 300 |
| Dec 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -4.22% | 221 |
| Dec 1, 2025 | 72.25 | 72.25 | 69.00 | 72.25 | 72.25 | -1.03% | 186 |
| Nov 30, 2025 | 69.50 | 73.00 | 69.50 | 73.00 | 73.00 | 5.04% | 91 |
| Nov 27, 2025 | 70.10 | 70.10 | 69.50 | 69.50 | 69.50 | -1.70% | 1,480 |
| Nov 26, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.42% | 1,228 |
| Nov 25, 2025 | 73.20 | 73.20 | 70.75 | 71.00 | 71.00 | 1.43% | 2,370 |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 109 |
| Nov 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.82% | 46 |
| Nov 20, 2025 | 75.05 | 75.05 | 72.20 | 72.20 | 72.20 | -2.43% | 3,860 |
| Nov 19, 2025 | 71.80 | 74.00 | 71.20 | 74.00 | 74.00 | 2.78% | 901 |
| Nov 18, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | -0.28% | 181 |
| Nov 17, 2025 | 70.20 | 73.80 | 70.20 | 72.20 | 72.20 | -2.43% | 500 |
| Nov 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 136 |
| Nov 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 67 |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.68% | 460 |
| Nov 11, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | - |
| Nov 10, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 2 |
| Nov 9, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 5 |
| Nov 6, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.47% | 115 |
| Nov 5, 2025 | 75.60 | 75.60 | 72.95 | 74.40 | 74.40 | -1.33% | 2,474 |
| Nov 4, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -2.71% | 121 |
| Nov 3, 2025 | 73.65 | 77.50 | 73.65 | 77.50 | 77.50 | 0.65% | 606 |
| Nov 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 7 |
| Oct 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 29, 2025 | 75.20 | 77.00 | 75.20 | 77.00 | 77.00 | 3.98% | 652 |
| Oct 28, 2025 | 75.25 | 77.00 | 74.05 | 74.05 | 74.05 | -0.07% | 796 |
| Oct 27, 2025 | 76.20 | 76.20 | 74.10 | 74.10 | 74.10 | -0.94% | 350 |
| Oct 26, 2025 | 72.30 | 74.80 | 72.30 | 74.80 | 74.80 | 4.91% | 2,195 |
| Oct 23, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.31% | 134 |
| Oct 22, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | - |
| Oct 21, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 35 |
| Oct 20, 2025 | 74.80 | 74.80 | 72.25 | 72.25 | 72.25 | -4.81% | 675 |
| Oct 19, 2025 | 74.00 | 75.90 | 74.00 | 75.90 | 75.90 | 1.47% | 155 |
| Oct 16, 2025 | 75.00 | 75.00 | 73.25 | 74.80 | 74.80 | 1.77% | 695 |
| Oct 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 40 |
| Oct 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 189 |
| Oct 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 1,580 |
| Oct 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | 249 |
| Oct 9, 2025 | 71.00 | 72.20 | 70.60 | 70.60 | 70.60 | -1.94% | 1,455 |
| Oct 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.05% | 309 |
| Oct 7, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | 20 |
| Oct 6, 2025 | 72.00 | 72.00 | 69.20 | 69.20 | 69.20 | -3.89% | 2,635 |
| Oct 5, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 465 |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 950 |
| Oct 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | 60 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 28, 2025 | 72.05 | 72.05 | 72.00 | 72.00 | 72.00 | -0.48% | 333 |
| Sep 25, 2025 | 72.90 | 72.90 | 72.35 | 72.35 | 72.35 | -1.09% | 500 |
| Sep 24, 2025 | 72.75 | 73.15 | 72.75 | 73.15 | 73.15 | -0.48% | 220 |
| Sep 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2 |
| Sep 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 30 |
| Sep 18, 2025 | 73.00 | 75.00 | 72.15 | 73.50 | 73.50 | -4.55% | 4,026 |
| Sep 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |
| Sep 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1 |
| Sep 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 7, 2025 | 74.10 | 77.00 | 74.10 | 77.00 | 77.00 | -2.04% | 150 |
| Sep 4, 2025 | 75.00 | 78.60 | 75.00 | 78.60 | 78.60 | 3.42% | 1,063 |
| Sep 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.91% | 81 |
| Sep 2, 2025 | 75.85 | 76.70 | 75.85 | 76.70 | 76.70 | -1.41% | 631 |
| Sep 1, 2025 | 76.00 | 78.60 | 76.00 | 77.80 | 77.80 | 3.73% | 2,543 |
| Aug 31, 2025 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | -0.40% | 903 |
| Aug 28, 2025 | 72.20 | 75.30 | 72.20 | 75.30 | 75.30 | 0.40% | 371 |
| Aug 27, 2025 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | -0.66% | 411 |
| Aug 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | 715 |
| Aug 25, 2025 | 75.00 | 75.60 | 72.00 | 73.00 | 73.00 | -5.81% | 1,210 |
| Aug 24, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -1.27% | 250 |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.71% | 608 |
| Aug 20, 2025 | 75.00 | 77.95 | 75.00 | 77.95 | 77.95 | 5.34% | 440 |
| Aug 19, 2025 | 75.30 | 77.20 | 74.00 | 74.00 | 74.00 | -2.37% | 2,485 |
| Aug 18, 2025 | 75.25 | 78.80 | 75.25 | 75.80 | 75.80 | -1.56% | 522 |
| Aug 17, 2025 | 77.00 | 78.30 | 75.50 | 77.00 | 77.00 | -3.75% | 1,325 |
| Aug 14, 2025 | 76.20 | 80.00 | 75.00 | 80.00 | 80.00 | 4.44% | 3,243 |
| Aug 13, 2025 | 77.00 | 77.00 | 75.00 | 76.60 | 76.60 | -4.13% | 5,360 |
| Aug 12, 2025 | 79.05 | 80.00 | 77.50 | 79.90 | 79.90 | -2.56% | 3,300 |
| Aug 11, 2025 | 86.00 | 93.00 | 79.00 | 82.00 | 82.00 | -4.54% | 8,025 |
| Aug 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | - |
| Aug 7, 2025 | 83.00 | 85.90 | 83.00 | 85.90 | 85.90 | - | 176 |
| Aug 6, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 2 |
| Aug 5, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 25 |
| Aug 4, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.53% | 91 |
| Aug 3, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 49 |
| Jul 31, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 1.73% | 75 |
| Jul 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -6.56% | 81 |
| Jul 29, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 37 |
| Jul 28, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 62 |
| Jul 27, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 51 |
| Jul 24, 2025 | 86.20 | 89.90 | 86.20 | 89.90 | 89.90 | 2.86% | 556 |
| Jul 23, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Jul 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Jul 21, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Jul 20, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Jul 17, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.63% | 33 |