Multiply Group PJSC (ADX:MULTIPLY)
United Arab Emirates · Delayed Price · Currency is AED 2.880
+0.050 (1.77%)
At close: Sep 12, 2025
Multiply Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.83 | 2.90 | 2.83 | 2.88 | - | 1.77% | 11,908,070 |
| Sep 11, 2025 | 2.82 | 2.87 | 2.82 | 2.83 | - | - | 5,673,056 |
| Sep 10, 2025 | 2.81 | 2.85 | 2.77 | 2.83 | - | -0.35% | 25,401,930 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.81 | 2.84 | - | -1.05% | 19,368,200 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.87 | 2.87 | - | -4.33% | 14,466,900 |
| Sep 4, 2025 | 3.03 | 3.04 | 3.00 | 3.00 | - | -0.66% | 5,167,649 |
| Sep 3, 2025 | 3.04 | 3.05 | 3.01 | 3.02 | - | -0.33% | 8,666,956 |
| Sep 2, 2025 | 2.99 | 3.07 | 2.99 | 3.03 | - | 1.00% | 19,133,740 |
| Sep 1, 2025 | 3.03 | 3.03 | 2.93 | 3.00 | - | -0.33% | 14,903,000 |
| Aug 29, 2025 | 3.03 | 3.05 | 3.00 | 3.01 | - | - | 13,584,020 |
| Aug 28, 2025 | 3.15 | 3.16 | 3.01 | 3.01 | - | -4.75% | 55,956,100 |
| Aug 27, 2025 | 3.16 | 3.19 | 3.14 | 3.16 | - | 0.96% | 19,404,690 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | - | -1.57% | 32,635,270 |
| Aug 25, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | - | 2.58% | 29,889,330 |
| Aug 22, 2025 | 3.00 | 3.13 | 3.00 | 3.10 | - | 3.68% | 47,217,120 |
| Aug 21, 2025 | 3.02 | 3.03 | 2.98 | 2.99 | - | -0.99% | 13,598,640 |
| Aug 20, 2025 | 2.95 | 3.03 | 2.94 | 3.02 | - | 2.37% | 48,643,960 |
| Aug 19, 2025 | 2.92 | 2.96 | 2.89 | 2.95 | - | 1.72% | 11,081,590 |
| Aug 18, 2025 | 2.88 | 2.93 | 2.88 | 2.90 | - | 0.35% | 4,971,270 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.87 | 2.89 | - | -0.69% | 4,369,397 |
| Aug 14, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | - | -0.34% | 3,040,401 |
| Aug 13, 2025 | 2.97 | 2.98 | 2.90 | 2.92 | - | -1.68% | 10,543,830 |
| Aug 12, 2025 | 2.96 | 2.97 | 2.91 | 2.97 | - | 0.34% | 19,145,310 |
| Aug 11, 2025 | 2.91 | 2.97 | 2.91 | 2.96 | - | 2.07% | 18,016,020 |
| Aug 8, 2025 | 2.82 | 2.95 | 2.80 | 2.90 | - | 2.84% | 26,903,780 |
| Aug 7, 2025 | 2.84 | 2.87 | 2.77 | 2.82 | - | -0.70% | 10,870,270 |
| Aug 6, 2025 | 2.93 | 2.96 | 2.84 | 2.84 | - | -3.73% | 15,254,750 |
| Aug 5, 2025 | 2.98 | 3.00 | 2.91 | 2.95 | - | -0.67% | 27,914,380 |
| Aug 4, 2025 | 2.89 | 2.98 | 2.86 | 2.97 | - | 2.77% | 79,806,288 |
| Aug 1, 2025 | 2.76 | 2.93 | 2.76 | 2.89 | - | 5.09% | 68,026,952 |
| Jul 31, 2025 | 2.75 | 2.78 | 2.73 | 2.75 | - | 0.73% | 35,056,680 |
| Jul 30, 2025 | 2.63 | 2.76 | 2.61 | 2.73 | - | 3.41% | 62,605,288 |
| Jul 29, 2025 | 2.72 | 2.73 | 2.60 | 2.64 | - | -3.30% | 32,212,150 |
| Jul 28, 2025 | 2.68 | 2.73 | 2.68 | 2.73 | - | 2.25% | 13,849,580 |
| Jul 25, 2025 | 2.71 | 2.73 | 2.67 | 2.67 | - | -1.84% | 19,585,990 |
| Jul 24, 2025 | 2.72 | 2.76 | 2.68 | 2.72 | - | 0.74% | 60,637,552 |
| Jul 23, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | - | 3.45% | 19,808,510 |
| Jul 22, 2025 | 2.63 | 2.64 | 2.57 | 2.61 | - | -0.76% | 11,605,060 |
| Jul 21, 2025 | 2.66 | 2.67 | 2.59 | 2.63 | - | -0.75% | 12,688,360 |
| Jul 18, 2025 | 2.71 | 2.73 | 2.62 | 2.65 | - | -1.85% | 27,316,070 |
| Jul 17, 2025 | 2.62 | 2.73 | 2.62 | 2.70 | - | 3.05% | 36,027,448 |
| Jul 16, 2025 | 2.66 | 2.72 | 2.62 | 2.62 | - | -1.13% | 44,674,200 |
| Jul 15, 2025 | 2.46 | 2.67 | 2.45 | 2.65 | - | 7.72% | 71,811,128 |
| Jul 14, 2025 | 2.45 | 2.48 | 2.42 | 2.46 | - | 0.41% | 17,194,420 |
| Jul 11, 2025 | 2.41 | 2.53 | 2.40 | 2.45 | - | 2.51% | 78,583,248 |
| Jul 10, 2025 | 2.37 | 2.42 | 2.34 | 2.39 | - | 0.84% | 21,298,070 |
| Jul 9, 2025 | 2.35 | 2.39 | 2.35 | 2.37 | - | 0.85% | 7,983,599 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | - | -1.67% | 8,416,681 |
| Jul 7, 2025 | 2.43 | 2.43 | 2.37 | 2.39 | - | -0.83% | 12,730,580 |
| Jul 4, 2025 | 2.42 | 2.44 | 2.38 | 2.41 | - | -0.41% | 18,134,080 |