Al-Fakhera Men's Tailoring Company (TADAWUL:9618)
Saudi Arabia
· Delayed Price · Currency is SAR 6.31
-0.46 (-6.79%)
At close: Dec 4, 2025
TADAWUL:9618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.64 | 6.77 | 6.31 | 6.31 | 6.31 | -6.79% | 21,299 |
| Dec 3, 2025 | 6.50 | 6.77 | 6.29 | 6.77 | 6.77 | 7.80% | 83,749 |
| Dec 2, 2025 | 7.53 | 7.53 | 6.28 | 6.28 | 6.28 | -9.77% | 82,223 |
| Dec 1, 2025 | 7.30 | 8.10 | 6.96 | 6.96 | 6.96 | -5.95% | 52,304 |
| Nov 30, 2025 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | 0.68% | 16,492 |
| Nov 27, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -1.74% | 12,151 |
| Nov 26, 2025 | 7.60 | 7.80 | 7.40 | 7.48 | 7.48 | -0.53% | 17,172 |
| Nov 25, 2025 | 7.06 | 8.00 | 6.82 | 7.52 | 7.52 | 3.01% | 177,685 |
| Nov 24, 2025 | 7.26 | 7.47 | 7.13 | 7.30 | 7.30 | 0.55% | 6,803 |
| Nov 23, 2025 | 7.31 | 7.31 | 7.07 | 7.26 | 7.26 | -3.71% | 12,892 |
| Nov 20, 2025 | 7.41 | 7.84 | 7.22 | 7.54 | 7.54 | 0.53% | 38,550 |
| Nov 19, 2025 | 7.10 | 7.99 | 6.70 | 7.50 | 7.50 | 4.17% | 69,800 |
| Nov 18, 2025 | 6.88 | 8.00 | 6.88 | 7.20 | 7.20 | -0.41% | 63,923 |
| Nov 17, 2025 | 5.60 | 7.23 | 5.60 | 7.23 | 7.23 | 24.23% | 49,662 |
| Nov 16, 2025 | 6.08 | 7.00 | 5.80 | 5.82 | 5.82 | -10.46% | 34,433 |
| Nov 13, 2025 | 6.77 | 7.15 | 6.33 | 6.50 | 6.50 | -1.52% | 82,053 |
| Nov 12, 2025 | 7.21 | 7.21 | 6.60 | 6.60 | 6.60 | -2.22% | 12,144 |
| Nov 11, 2025 | 7.71 | 7.92 | 6.75 | 6.75 | 6.75 | -11.18% | 43,127 |
| Nov 10, 2025 | 6.50 | 8.25 | 6.50 | 7.60 | 7.60 | 16.92% | 190,928 |
| Nov 9, 2025 | 5.50 | 6.50 | 5.50 | 6.50 | 6.50 | 6.91% | 49,013 |
| Nov 6, 2025 | 6.10 | 6.30 | 5.85 | 6.08 | 6.08 | 4.11% | 127,974 |
| Nov 5, 2025 | 5.56 | 6.10 | 5.56 | 5.84 | 5.84 | -4.26% | 29,609 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 3,127 |
| Nov 3, 2025 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 8.47% | 91,486 |
| Nov 2, 2025 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -2.96% | 26,471 |
| Oct 30, 2025 | 6.00 | 6.08 | 5.55 | 6.08 | 6.08 | -0.33% | 45,499 |
| Oct 29, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 0.99% | 61,050 |
| Oct 28, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.33% | 31,998 |
| Oct 27, 2025 | 5.99 | 6.06 | 5.91 | 6.02 | 6.02 | 0.50% | 62,830 |
| Oct 26, 2025 | 5.44 | 6.00 | 5.41 | 5.99 | 5.99 | 0.67% | 110,148 |
| Oct 23, 2025 | 5.60 | 6.08 | 5.60 | 5.95 | 5.95 | 2.59% | 572,627 |
| Oct 22, 2025 | 5.44 | 5.95 | 5.44 | 5.80 | 5.80 | 6.42% | 378,015 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,006 |
| Oct 20, 2025 | 5.30 | 5.70 | 5.25 | 5.50 | 5.50 | 2.04% | 182,292 |
| Oct 19, 2025 | 5.15 | 5.39 | 5.11 | 5.39 | 5.39 | 5.27% | 96,054 |
| Oct 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 390 |
| Oct 15, 2025 | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -3.03% | 82,462 |
| Oct 14, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 480 |
| Oct 13, 2025 | 5.35 | 5.35 | 5.25 | 5.28 | 5.28 | -4.00% | 47,405 |
| Oct 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,949 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 8, 2025 | 5.30 | 5.59 | 5.23 | 5.50 | 5.50 | 3.77% | 69,860 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 158 |
| Oct 5, 2025 | 5.42 | 5.64 | 5.30 | 5.30 | 5.30 | -6.36% | 44,469 |
| Oct 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 160 |
| Oct 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,276 |
| Sep 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,011 |
| Sep 29, 2025 | 5.55 | 5.70 | 5.50 | 5.66 | 5.66 | -2.08% | 21,752 |
| Sep 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 288 |
| Sep 25, 2025 | 5.55 | 5.78 | 5.55 | 5.78 | 5.78 | 2.48% | 28,998 |
| Sep 24, 2025 | 5.98 | 5.98 | 5.60 | 5.64 | 5.64 | 0.71% | 17,005 |
| Sep 22, 2025 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 1.82% | 14,391 |
| Sep 21, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.85% | 18,655 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 18 |
| Sep 17, 2025 | 5.30 | 5.46 | 5.23 | 5.40 | 5.40 | -0.37% | 42,592 |
| Sep 16, 2025 | 5.45 | 5.55 | 5.20 | 5.42 | 5.42 | -2.34% | 34,711 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 11, 2025 | 5.43 | 5.80 | 5.35 | 5.55 | 5.55 | -2.63% | 52,500 |
| Sep 10, 2025 | 5.30 | 6.00 | 5.20 | 5.70 | 5.70 | 0.18% | 94,631 |
| Sep 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 20 |
| Sep 8, 2025 | 5.50 | 5.69 | 5.50 | 5.69 | 5.69 | 1.61% | 4,573 |
| Sep 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 1,585 |
| Sep 4, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 2.18% | 525,569 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 151,774 |
| Sep 2, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - | 10,043 |
| Sep 1, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3.77% | 410,523 |
| Aug 31, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -3.64% | 3,923 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.58% | 11,097 |
| Aug 27, 2025 | 5.30 | 5.40 | 5.13 | 5.31 | 5.31 | -1.67% | 41,202 |
| Aug 26, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 10,343 |
| Aug 25, 2025 | 5.30 | 5.33 | 5.20 | 5.30 | 5.30 | -1.85% | 476,845 |
| Aug 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 197 |
| Aug 21, 2025 | 5.30 | 5.40 | 5.27 | 5.40 | 5.40 | - | 88,131 |
| Aug 20, 2025 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | 1.89% | 18,997 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.11% | 230,727 |
| Aug 18, 2025 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 4.99% | 16,338 |
| Aug 17, 2025 | 5.14 | 5.33 | 5.14 | 5.21 | 5.21 | -1.70% | 37,388 |
| Aug 14, 2025 | 5.47 | 5.50 | 5.27 | 5.30 | 5.30 | -2.39% | 116,451 |
| Aug 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 254 |
| Aug 11, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 306 |
| Aug 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 101 |
| Aug 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1,000 |
| Aug 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Jul 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 210 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 37 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.18% | 76,688 |
| Jul 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 691 |
| Jul 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 137 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 0.18% | 10,867 |
| Jul 23, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 3.82% | 31,655 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -7.76% | 5,905 |
| Jul 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 118 |
| Jul 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 616 |
| Jul 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1,248 |