Multiply Group PJSC (ADX:MULTIPLY)
United Arab Emirates · Delayed Price · Currency is AED 2.980
+0.050 (1.71%)
At close: Oct 30, 2025
Multiply Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.01 | 3.01 | 2.90 | 2.93 | 2.93 | -2.33% | 17,202,170 |
| Oct 28, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 21,713,160 |
| Oct 27, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | 2.98 | -3.25% | 18,622,700 |
| Oct 24, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 9,495,346 |
| Oct 23, 2025 | 3.06 | 3.11 | 3.04 | 3.04 | 3.04 | -0.65% | 20,675,040 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -1.29% | 12,253,090 |
| Oct 21, 2025 | 3.14 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 38,907,360 |
| Oct 20, 2025 | 3.24 | 3.26 | 3.10 | 3.11 | 3.11 | -3.72% | 47,747,330 |
| Oct 17, 2025 | 3.26 | 3.29 | 3.18 | 3.23 | 3.23 | -0.92% | 43,873,840 |
| Oct 16, 2025 | 3.07 | 3.42 | 3.07 | 3.26 | 3.26 | 6.89% | 159,410,400 |
| Oct 15, 2025 | 3.16 | 3.17 | 2.99 | 3.05 | 3.05 | -1.61% | 65,999,690 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.32% | 22,493,170 |
| Oct 13, 2025 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 1.97% | 40,514,890 |
| Oct 10, 2025 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 9,613,605 |
| Oct 9, 2025 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 1.66% | 18,689,100 |
| Oct 8, 2025 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 16,556,520 |
| Oct 7, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 15,424,080 |
| Oct 6, 2025 | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | - | 17,061,680 |
| Oct 3, 2025 | 3.00 | 3.06 | 2.99 | 3.06 | 3.06 | 2.34% | 22,289,950 |
| Oct 2, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | - | 26,438,490 |
| Oct 1, 2025 | 2.90 | 3.01 | 2.89 | 2.99 | 2.99 | 2.75% | 16,407,880 |
| Sep 30, 2025 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | 1.04% | 15,642,180 |
| Sep 29, 2025 | 2.87 | 2.92 | 2.87 | 2.88 | 2.88 | 0.35% | 8,563,190 |
| Sep 26, 2025 | 2.78 | 2.89 | 2.77 | 2.87 | 2.87 | 3.61% | 6,241,035 |
| Sep 25, 2025 | 2.88 | 2.90 | 2.77 | 2.77 | 2.77 | -3.82% | 6,189,658 |
| Sep 24, 2025 | 2.88 | 2.90 | 2.81 | 2.88 | 2.88 | - | 6,827,893 |
| Sep 23, 2025 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -1.03% | 3,237,790 |
| Sep 22, 2025 | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | -1.69% | 5,031,704 |
| Sep 19, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 15,663,570 |
| Sep 18, 2025 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | 1.05% | 2,397,431 |
| Sep 17, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 4,232,838 |
| Sep 16, 2025 | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | -1.03% | 5,787,391 |
| Sep 15, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 1.04% | 14,095,540 |
| Sep 12, 2025 | 2.83 | 2.90 | 2.83 | 2.88 | 2.88 | 1.77% | 11,908,070 |
| Sep 11, 2025 | 2.82 | 2.87 | 2.82 | 2.83 | 2.83 | - | 5,673,056 |
| Sep 10, 2025 | 2.81 | 2.85 | 2.77 | 2.83 | 2.83 | -0.35% | 25,401,930 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.81 | 2.84 | 2.84 | -1.05% | 19,368,200 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | -4.33% | 14,466,900 |
| Sep 4, 2025 | 3.03 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 5,167,649 |
| Sep 3, 2025 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 8,666,956 |
| Sep 2, 2025 | 2.99 | 3.07 | 2.99 | 3.03 | 3.03 | 1.00% | 19,133,740 |
| Sep 1, 2025 | 3.03 | 3.03 | 2.93 | 3.00 | 3.00 | -0.33% | 14,903,000 |
| Aug 29, 2025 | 3.03 | 3.05 | 3.00 | 3.01 | 3.01 | - | 13,584,020 |
| Aug 28, 2025 | 3.15 | 3.16 | 3.01 | 3.01 | 3.01 | -4.75% | 55,956,100 |
| Aug 27, 2025 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | 0.96% | 19,404,690 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 32,635,270 |
| Aug 25, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 2.58% | 29,889,330 |
| Aug 22, 2025 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | 3.68% | 47,217,120 |
| Aug 21, 2025 | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -0.99% | 13,598,640 |
| Aug 20, 2025 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | 2.37% | 48,643,960 |