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 |