Al-Fakhera Men's Tailoring Company (TADAWUL:9618)
Saudi Arabia
· Delayed Price · Currency is SAR 4.950
-0.090 (-1.79%)
Mar 10, 2026, 10:38 AM AST
TADAWUL:9618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.20 | 5.20 | 5.00 | 5.04 | 5.04 | -5.79% | 15,381 |
| Mar 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,268 |
| Mar 5, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.35 | 0.94% | 21,363 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 500 |
| Mar 3, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | -0.93% | 2,537 |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | 3,513 |
| Mar 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 1,572 |
| Feb 26, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.12% | 1,915 |
| Feb 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 2 |
| Feb 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.59% | 486 |
| Feb 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.65% | 500 |
| Feb 19, 2026 | 4.95 | 5.20 | 4.95 | 5.20 | 5.20 | 5.05% | 7,978 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1 |
| Feb 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 1,390 |
| Feb 16, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | - | 5,154 |
| Feb 15, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -0.40% | 3,612 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 1.02% | 16,856 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 8,858 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | -0.20% | 19,642 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 17,299 |
| Feb 8, 2026 | 5.15 | 5.20 | 5.00 | 5.18 | 5.18 | -0.38% | 13,347 |
| Feb 5, 2026 | 5.24 | 5.30 | 5.20 | 5.20 | 5.20 | -2.07% | 28,261 |
| Feb 4, 2026 | 5.66 | 6.00 | 5.26 | 5.31 | 5.31 | -7.97% | 21,173 |
| Feb 3, 2026 | 5.75 | 5.77 | 5.59 | 5.77 | 5.77 | -0.52% | 48,811 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | 3,122 |
| Feb 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 128 |
| Jan 29, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 5.26% | 3,514 |
| Jan 28, 2026 | 6.30 | 6.30 | 5.89 | 5.89 | 5.89 | 1.20% | 2,157 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 62 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.84% | 22,532 |
| Jan 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.53% | 782 |
| Jan 22, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.84% | 51,374 |
| Jan 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 446 |
| Jan 20, 2026 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 3.16% | 2,666 |
| Jan 19, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 100 |
| Jan 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 426 |
| Jan 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 300 |
| Jan 14, 2026 | 6.17 | 6.17 | 6.01 | 6.01 | 6.01 | -3.06% | 2,598 |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | 1,900 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 447 |
| Jan 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -6.50% | 1,156 |
| Jan 8, 2026 | 5.75 | 6.15 | 5.75 | 6.15 | 6.15 | 1.15% | 3,204 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.00 | 6.08 | 6.08 | -8.16% | 14,870 |
| Jan 6, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 264 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.62 | 6.62 | 6.62 | -1.19% | 9,690 |
| Jan 4, 2026 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -4.15% | 36,373 |
| Jan 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.79% | 1,365 |
| Dec 31, 2025 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -3.27% | 3,340 |
| Dec 30, 2025 | 6.40 | 7.03 | 6.40 | 7.03 | 7.03 | -0.28% | 18,115 |
| Dec 29, 2025 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -0.84% | 2,414 |
| Dec 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 303 |
| Dec 25, 2025 | 7.94 | 7.94 | 7.00 | 7.11 | 7.11 | -11.12% | 11,441 |
| Dec 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.17% | 871 |
| Dec 23, 2025 | 8.38 | 8.72 | 7.80 | 7.83 | 7.83 | -4.74% | 39,029 |
| Dec 22, 2025 | 8.15 | 9.70 | 8.00 | 8.22 | 8.22 | -6.59% | 36,404 |
| Dec 21, 2025 | 7.18 | 8.80 | 7.17 | 8.80 | 8.80 | 16.40% | 51,918 |
| Dec 18, 2025 | 7.70 | 8.00 | 7.56 | 7.56 | 7.56 | -5.50% | 46,457 |
| Dec 17, 2025 | 7.43 | 8.00 | 7.43 | 8.00 | 8.00 | 7.82% | 10,386 |
| Dec 16, 2025 | 7.51 | 7.51 | 7.10 | 7.42 | 7.42 | -1.20% | 19,293 |
| Dec 15, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Dec 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.09% | 2,470 |
| Dec 11, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 9.97% | 710 |
| Dec 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 111 |
| Dec 9, 2025 | 7.11 | 7.12 | 6.95 | 7.12 | 7.12 | 0.28% | 5,041 |
| Dec 8, 2025 | 7.02 | 7.11 | 7.02 | 7.10 | 7.10 | 4.41% | 2,750 |
| Dec 7, 2025 | 6.74 | 6.88 | 6.51 | 6.80 | 6.80 | 7.77% | 5,413 |
| 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 |