Flynas Company (TADAWUL:4264)
Saudi Arabia
· Delayed Price · Currency is SAR 63.95
+3.60 (5.97%)
At close: Dec 4, 2025
Flynas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 64.65 | 60.50 | 63.95 | 63.95 | 5.97% | 784,562 |
| Dec 3, 2025 | 60.80 | 61.20 | 60.25 | 60.35 | 60.35 | -0.25% | 444,918 |
| Dec 2, 2025 | 62.65 | 62.85 | 60.30 | 60.50 | 60.50 | -3.35% | 389,203 |
| Dec 1, 2025 | 62.90 | 63.10 | 62.50 | 62.60 | 62.60 | -0.48% | 200,775 |
| Nov 30, 2025 | 63.50 | 64.00 | 62.90 | 62.90 | 62.90 | -1.10% | 289,388 |
| Nov 27, 2025 | 63.70 | 64.10 | 63.35 | 63.60 | 63.60 | 0.16% | 302,242 |
| Nov 26, 2025 | 65.45 | 65.60 | 63.25 | 63.50 | 63.50 | -2.83% | 596,319 |
| Nov 25, 2025 | 68.70 | 68.70 | 65.15 | 65.35 | 65.35 | -5.29% | 633,588 |
| Nov 24, 2025 | 69.00 | 69.40 | 68.00 | 69.00 | 69.00 | 0.07% | 1,883,168 |
| Nov 23, 2025 | 68.50 | 69.00 | 68.25 | 68.95 | 68.95 | 0.66% | 315,408 |
| Nov 20, 2025 | 69.00 | 69.30 | 68.30 | 68.50 | 68.50 | -0.87% | 385,356 |
| Nov 19, 2025 | 69.55 | 70.10 | 68.50 | 69.10 | 69.10 | -0.65% | 604,170 |
| Nov 18, 2025 | 71.65 | 71.65 | 69.25 | 69.55 | 69.55 | -0.78% | 436,709 |
| Nov 17, 2025 | 70.50 | 71.10 | 69.95 | 70.10 | 70.10 | -0.57% | 269,752 |
| Nov 16, 2025 | 72.10 | 72.25 | 70.50 | 70.50 | 70.50 | -2.22% | 340,198 |
| Nov 13, 2025 | 72.45 | 72.50 | 71.75 | 72.10 | 72.10 | -0.48% | 286,208 |
| Nov 12, 2025 | 71.75 | 72.75 | 71.55 | 72.45 | 72.45 | 1.19% | 465,689 |
| Nov 11, 2025 | 72.75 | 74.05 | 71.20 | 71.60 | 71.60 | -4.53% | 1,438,018 |
| Nov 10, 2025 | 76.80 | 76.80 | 72.80 | 75.00 | 75.00 | -5.42% | 1,927,299 |
| Nov 9, 2025 | 78.20 | 79.40 | 77.65 | 79.30 | 79.30 | 0.51% | 157,135 |
| Nov 6, 2025 | 77.85 | 79.20 | 77.60 | 78.90 | 78.90 | 1.15% | 166,996 |
| Nov 5, 2025 | 78.85 | 78.85 | 77.40 | 78.00 | 78.00 | -1.08% | 210,765 |
| Nov 4, 2025 | 78.80 | 79.15 | 77.40 | 78.85 | 78.85 | -0.06% | 321,785 |
| Nov 3, 2025 | 79.50 | 80.50 | 78.50 | 78.90 | 78.90 | -1.19% | 335,115 |
| Nov 2, 2025 | 80.00 | 80.20 | 79.50 | 79.85 | 79.85 | -0.99% | 146,500 |
| Oct 30, 2025 | 80.75 | 81.35 | 79.75 | 80.65 | 80.65 | -0.43% | 413,656 |
| Oct 29, 2025 | 80.55 | 81.50 | 80.45 | 81.00 | 81.00 | -0.12% | 476,446 |
| Oct 28, 2025 | 79.25 | 81.70 | 79.05 | 81.10 | 81.10 | 2.33% | 772,518 |
| Oct 27, 2025 | 79.10 | 81.10 | 79.10 | 79.25 | 79.25 | 0.25% | 548,933 |
| Oct 26, 2025 | 79.50 | 80.20 | 79.05 | 79.05 | 79.05 | -0.57% | 188,911 |
| Oct 23, 2025 | 78.70 | 80.50 | 78.60 | 79.50 | 79.50 | 0.82% | 260,810 |
| Oct 22, 2025 | 80.05 | 80.05 | 78.60 | 78.85 | 78.85 | -1.50% | 346,192 |
| Oct 21, 2025 | 80.00 | 80.70 | 79.20 | 80.05 | 80.05 | 0.44% | 699,357 |
| Oct 20, 2025 | 78.40 | 80.00 | 78.00 | 79.70 | 79.70 | 1.66% | 492,884 |
| Oct 19, 2025 | 77.80 | 79.50 | 77.75 | 78.40 | 78.40 | 0.51% | 496,908 |
| Oct 16, 2025 | 78.30 | 78.30 | 77.70 | 78.00 | 78.00 | -0.51% | 252,883 |
| Oct 15, 2025 | 78.20 | 78.65 | 77.70 | 78.40 | 78.40 | 0.38% | 566,209 |
| Oct 14, 2025 | 78.30 | 78.75 | 78.05 | 78.10 | 78.10 | -0.13% | 239,071 |
| Oct 13, 2025 | 79.55 | 80.20 | 78.00 | 78.20 | 78.20 | -1.70% | 620,145 |
| Oct 12, 2025 | 77.85 | 79.70 | 77.85 | 79.55 | 79.55 | -0.56% | 321,839 |
| Oct 9, 2025 | 79.40 | 80.20 | 78.00 | 80.00 | 80.00 | 0.63% | 794,516 |
| Oct 8, 2025 | 80.00 | 80.20 | 78.55 | 79.50 | 79.50 | -1.00% | 675,274 |
| Oct 7, 2025 | 77.10 | 81.55 | 76.85 | 80.30 | 80.30 | 4.29% | 2,163,348 |
| Oct 6, 2025 | 76.60 | 77.20 | 76.55 | 77.00 | 77.00 | 0.59% | 401,074 |
| Oct 5, 2025 | 77.05 | 77.45 | 76.40 | 76.55 | 76.55 | -0.71% | 705,899 |
| Oct 2, 2025 | 77.30 | 77.40 | 76.90 | 77.10 | 77.10 | -0.32% | 346,490 |
| Oct 1, 2025 | 76.85 | 77.50 | 76.70 | 77.35 | 77.35 | 0.72% | 211,958 |
| Sep 30, 2025 | 77.40 | 77.65 | 76.60 | 76.80 | 76.80 | -1.03% | 441,466 |
| Sep 29, 2025 | 77.05 | 78.20 | 77.05 | 77.60 | 77.60 | 0.26% | 255,872 |
| Sep 28, 2025 | 77.00 | 77.80 | 76.65 | 77.40 | 77.40 | 0.45% | 274,337 |