Fad International Company (TADAWUL:9589)
Saudi Arabia
· Delayed Price · Currency is SAR 65.80
-1.20 (-1.79%)
At close: Mar 9, 2026
Fad International Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | 209 |
| Mar 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Mar 5, 2026 | 67.75 | 67.75 | 64.00 | 67.00 | 67.00 | 0.68% | 4,935 |
| Mar 4, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - | 28 |
| Mar 3, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - | - |
| Mar 2, 2026 | 68.50 | 68.50 | 66.55 | 66.55 | 66.55 | -2.85% | 1,471 |
| Mar 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.01% | 110 |
| Feb 26, 2026 | 67.55 | 72.80 | 67.15 | 67.15 | 67.15 | -1.40% | 10,172 |
| Feb 25, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 1 |
| Feb 24, 2026 | 69.10 | 74.00 | 68.10 | 68.10 | 68.10 | 0.15% | 2,122 |
| Feb 23, 2026 | 68.00 | 73.60 | 67.50 | 68.00 | 68.00 | -1.45% | 3,429 |
| Feb 19, 2026 | 68.80 | 72.00 | 67.20 | 69.00 | 69.00 | 2.76% | 8,997 |
| Feb 18, 2026 | 71.00 | 72.65 | 66.00 | 67.15 | 67.15 | 1.74% | 6,443 |
| Feb 17, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -0.30% | 2,910 |
| Feb 16, 2026 | 70.50 | 70.50 | 64.05 | 66.20 | 66.20 | -3.29% | 2,039 |
| Feb 15, 2026 | 66.50 | 71.50 | 66.50 | 68.45 | 68.45 | -0.94% | 3,506 |
| Feb 12, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 17 |
| Feb 11, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Feb 10, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Feb 9, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Feb 8, 2026 | 67.75 | 69.10 | 67.75 | 69.10 | 69.10 | 7.97% | 776 |
| Feb 5, 2026 | 64.40 | 68.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,041 |
| Feb 4, 2026 | 63.00 | 67.90 | 63.00 | 65.00 | 65.00 | -1.74% | 9,412 |
| Feb 3, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | 24 |
| Feb 2, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | 10 |
| Feb 1, 2026 | 65.55 | 66.20 | 65.55 | 66.15 | 66.15 | -4.13% | 1,558 |
| Jan 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 49 |
| Jan 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.62% | 1,146 |
| Jan 26, 2026 | 68.75 | 68.75 | 67.65 | 67.90 | 67.90 | 2.03% | 1,081 |
| Jan 25, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -1.41% | 410 |
| Jan 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 291 |
| Jan 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.43% | 102 |
| Jan 20, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 3.90% | 187 |
| Jan 19, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -1.54% | 423 |
| Jan 18, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | 249 |
| Jan 15, 2026 | 65.00 | 65.05 | 65.00 | 65.05 | 65.05 | -4.34% | 431 |
| Jan 14, 2026 | 66.55 | 68.55 | 65.00 | 68.00 | 68.00 | -1.59% | 1,231 |
| Jan 13, 2026 | 70.00 | 70.00 | 68.10 | 69.10 | 69.10 | 3.52% | 586 |
| Jan 12, 2026 | 64.95 | 72.00 | 64.95 | 66.75 | 66.75 | 1.91% | 2,868 |
| Jan 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 10 |
| Jan 8, 2026 | 66.60 | 66.60 | 65.50 | 65.50 | 65.50 | -3.68% | 1,198 |
| Jan 7, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -0.58% | 95 |
| Jan 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 6 |
| Jan 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.58% | 261 |
| Jan 4, 2026 | 65.60 | 68.80 | 65.60 | 68.80 | 68.80 | 2.08% | 1,091 |
| Jan 1, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 88 |
| Dec 31, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 2.43% | 102 |
| Dec 30, 2025 | 66.70 | 67.00 | 65.50 | 65.80 | 65.80 | -1.86% | 3,525 |
| Dec 29, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | 1 |
| Dec 28, 2025 | 69.90 | 69.90 | 67.05 | 67.05 | 67.05 | -2.83% | 815 |
| Dec 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.22% | 118 |
| Dec 24, 2025 | 63.20 | 67.00 | 63.20 | 66.85 | 66.85 | -4.50% | 946 |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 97 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2 |
| Dec 21, 2025 | 69.10 | 70.50 | 69.10 | 70.00 | 70.00 | 0.21% | 303 |
| Dec 18, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 26 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.30 | 69.85 | 69.85 | -0.21% | 4,023 |
| Dec 16, 2025 | 74.70 | 74.70 | 70.00 | 70.00 | 70.00 | -6.67% | 1,776 |
| Dec 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.68% | 40 |
| Dec 14, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | 21 |
| Dec 11, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | - |
| Dec 10, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - | - |
| Dec 9, 2025 | 69.70 | 69.70 | 69.65 | 69.65 | 69.65 | 3.19% | 193 |
| Dec 8, 2025 | 67.70 | 69.50 | 67.50 | 67.50 | 67.50 | -4.59% | 2,218 |
| Dec 7, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.07% | 600 |
| 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 |