Fitaihi Holding Group (4180.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 02:35PM AST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.8300 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 1,017,581 |
| 25 Jun 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8400 | 3.8400 | 826,982 |
| 24 Jun 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7400 | 3.7400 | 2,583,858 |
| 23 Jun 2024 | 4.0400 | 4.0400 | 3.8000 | 3.8000 | 3.8000 | 1,529,133 |
| 13 Jun 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9300 | 3.9300 | 3,727,083 |
| 12 Jun 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 1,929,131 |
| 11 Jun 2024 | 4.0300 | 4.1500 | 4.0300 | 4.1100 | 4.1100 | 4,261,402 |
| 10 Jun 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 1,449,729 |
| 09 Jun 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 1,567,214 |
| 06 Jun 2024 | 4.0200 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 1,636,919 |
| 05 Jun 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 2,694,236 |
| 04 Jun 2024 | 4.0700 | 4.1600 | 4.0500 | 4.0700 | 4.0700 | 3,715,306 |
| 03 Jun 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 2,694,724 |
| 02 Jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 30 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 29 May 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,516,814 |
| 28 May 2024 | 4.0200 | 4.1300 | 4.0000 | 4.0300 | 4.0300 | 3,858,052 |
| 27 May 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 1,945,160 |
| 26 May 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 1,013,385 |
| 23 May 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 2,414,668 |
| 22 May 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 2,424,655 |
| 21 May 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1300 | 4.1300 | 5,189,434 |
| 20 May 2024 | 4.0300 | 4.0500 | 3.9100 | 4.0400 | 4.0400 | 2,503,402 |
| 19 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 16 May 2024 | 4.0900 | 4.1200 | 4.0200 | 4.0500 | 4.0500 | 1,785,812 |
| 15 May 2024 | 4.0500 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 2,737,410 |
| 14 May 2024 | 4.1500 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 3,250,988 |
| 13 May 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 2,739,893 |
| 12 May 2024 | 4.1400 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 3,031,085 |
| 09 May 2024 | 4.3300 | 4.3300 | 4.1400 | 4.1500 | 4.1500 | 4,343,802 |
| 08 May 2024 | 4.2500 | 4.3800 | 4.2500 | 4.2900 | 4.2900 | 10,583,171 |
| 07 May 2024 | 4.1500 | 4.2500 | 4.1100 | 4.1900 | 4.1900 | 5,571,690 |
| 06 May 2024 | 4.0700 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 3,190,761 |
| 05 May 2024 | 4.0900 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 1,405,238 |
| 02 May 2024 | 4.1100 | 4.1300 | 4.0200 | 4.0700 | 4.0700 | 2,406,557 |
| 01 May 2024 | 4.0500 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 2,787,243 |
| 30 Apr 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 2,789,425 |
| 29 Apr 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 1,829,286 |
| 28 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 25 Apr 2024 | 4.0900 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 2,633,821 |
| 24 Apr 2024 | 4.2000 | 4.2400 | 3.9800 | 4.0700 | 4.0700 | 4,765,142 |
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.1900 | 4.1900 | 4.1900 | 6,359,907 |
| 22 Apr 2024 | 4.1100 | 4.4000 | 4.0700 | 4.4000 | 4.4000 | 11,642,957 |
| 21 Apr 2024 | 4.1000 | 4.1400 | 4.0700 | 4.0700 | 4.0700 | 2,228,166 |
| 18 Apr 2024 | 4.2000 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | 2,781,987 |
| 17 Apr 2024 | 4.1000 | 4.2200 | 4.0300 | 4.1800 | 4.1800 | 4,438,083 |
| 16 Apr 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1000 | 4.1000 | 4,860,527 |
| 15 Apr 2024 | 4.0000 | 4.2400 | 4.0000 | 4.1900 | 4.1900 | 3,914,340 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 4.0800 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 1,959,263 |
| 03 Apr 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0700 | 4.0700 | 1,840,733 |
| 02 Apr 2024 | 4.0200 | 4.1200 | 3.9500 | 4.0700 | 4.0700 | 2,603,242 |
| 01 Apr 2024 | 4.0800 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 2,898,853 |
| 31 Mar 2024 | 4.1500 | 4.2200 | 4.0000 | 4.0800 | 4.0800 | 4,255,023 |
| 28 Mar 2024 | 4.1000 | 4.2200 | 4.0100 | 4.0800 | 4.0800 | 5,703,517 |
| 27 Mar 2024 | 4.1100 | 4.1700 | 4.0000 | 4.0900 | 4.0900 | 4,202,383 |
| 26 Mar 2024 | 4.1900 | 4.2200 | 4.0500 | 4.1200 | 4.1200 | 3,859,988 |
| 25 Mar 2024 | 4.1500 | 4.2700 | 4.1000 | 4.1800 | 4.1800 | 3,981,829 |
| 24 Mar 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | 5,675,336 |
| 21 Mar 2024 | 4.5200 | 4.5300 | 4.3800 | 4.4100 | 4.4100 | 5,939,609 |
| 20 Mar 2024 | 4.3800 | 4.5000 | 4.3300 | 4.5000 | 4.5000 | 10,387,438 |
| 19 Mar 2024 | 4.2100 | 4.4500 | 4.2000 | 4.3800 | 4.3800 | 11,403,271 |
| 18 Mar 2024 | 4.2400 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 7,048,869 |
| 17 Mar 2024 | 4.1800 | 4.3500 | 4.1000 | 4.2300 | 4.2300 | 13,635,735 |
| 14 Mar 2024 | 4.0400 | 4.1800 | 3.9800 | 4.1700 | 4.1700 | 12,352,065 |
| 13 Mar 2024 | 3.9600 | 4.1000 | 3.9000 | 4.0400 | 4.0400 | 5,384,569 |
| 12 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 2,718,561 |
| 11 Mar 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 2,991,709 |
| 10 Mar 2024 | 4.0200 | 4.0400 | 3.9300 | 3.9800 | 3.9800 | 4,386,111 |
| 07 Mar 2024 | 4.0100 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 6,264,818 |
| 06 Mar 2024 | 3.9900 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 6,356,770 |
| 05 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 Mar 2024 | 3.9200 | 3.9300 | 3.7300 | 3.7500 | 3.7500 | 4,940,893 |
| 03 Mar 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 8,690,309 |
| 29 Feb 2024 | 3.7200 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 5,748,667 |
| 28 Feb 2024 | 3.7400 | 3.8000 | 3.6700 | 3.7200 | 3.7200 | 9,296,544 |
| 27 Feb 2024 | 3.6000 | 3.7400 | 3.5000 | 3.7300 | 3.7300 | 13,655,485 |
| 26 Feb 2024 | 3.5000 | 3.7200 | 3.4700 | 3.5000 | 3.5000 | 20,046,430 |
| 25 Feb 2024 | 3.3600 | 3.4900 | 3.3400 | 3.4500 | 3.4500 | 7,514,733 |
| 21 Feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3300 | 3.3300 | 3,579,767 |
| 20 Feb 2024 | 3.3500 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 4,061,824 |
| 19 Feb 2024 | 3.3400 | 3.4700 | 3.3200 | 3.3400 | 3.3400 | 12,578,548 |
| 18 Feb 2024 | 3.2700 | 3.3700 | 3.2600 | 3.2900 | 3.2900 | 5,043,538 |
| 15 Feb 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2500 | 3.2500 | 6,396,978 |
| 14 Feb 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 3,380,784 |
| 13 Feb 2024 | 3.0000 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 1,546,599 |
| 12 Feb 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,749,557 |
| 11 Feb 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 1,859,076 |
| 08 Feb 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 1,732,544 |
| 07 Feb 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 1,732,544 |
| 06 Feb 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 1,429,742 |
| 05 Feb 2024 | 3.0500 | 3.1100 | 3.0300 | 3.0800 | 3.0800 | 1,407,835 |
| 04 Feb 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0500 | 3.0500 | 1,060,403 |
| 01 Feb 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 1,298,095 |
| 31 Jan 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 1,495,121 |
| 30 Jan 2024 | 3.1100 | 3.1900 | 3.0300 | 3.0500 | 3.0500 | 3,976,845 |
| 29 Jan 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 2,059,560 |
| 28 Jan 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 750,824 |
| 25 Jan 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 1,059,549 |
| 24 Jan 2024 | 3.0700 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 1,630,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.