Multiply Group PJSC (ADX:MULTIPLY)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.013.012.902.932.93-2.33%17,202,170
Oct 28, 20252.983.022.963.003.000.67%21,713,160
Oct 27, 20253.073.102.982.982.98-3.25%18,622,700
Oct 24, 20253.053.083.043.083.081.32%9,495,346
Oct 23, 20253.063.113.043.043.04-0.65%20,675,040
Oct 22, 20253.113.113.063.063.06-1.29%12,253,090
Oct 21, 20253.143.163.083.103.10-0.32%38,907,360
Oct 20, 20253.243.263.103.113.11-3.72%47,747,330
Oct 17, 20253.263.293.183.233.23-0.92%43,873,840
Oct 16, 20253.073.423.073.263.266.89%159,410,400
Oct 15, 20253.163.172.993.053.05-1.61%65,999,690
Oct 14, 20253.123.143.093.103.10-0.32%22,493,170
Oct 13, 20253.043.123.033.113.111.97%40,514,890
Oct 10, 20253.043.083.043.053.05-0.33%9,613,605
Oct 9, 20253.003.073.003.063.061.66%18,689,100
Oct 8, 20253.023.052.983.013.01-0.33%16,556,520
Oct 7, 20253.073.073.013.023.02-1.31%15,424,080
Oct 6, 20253.073.113.053.063.06-17,061,680
Oct 3, 20253.003.062.993.063.062.34%22,289,950
Oct 2, 20252.993.042.982.992.99-26,438,490
Oct 1, 20252.903.012.892.992.992.75%16,407,880
Sep 30, 20252.922.952.892.912.911.04%15,642,180
Sep 29, 20252.872.922.872.882.880.35%8,563,190
Sep 26, 20252.782.892.772.872.873.61%6,241,035
Sep 25, 20252.882.902.772.772.77-3.82%6,189,658
Sep 24, 20252.882.902.812.882.88-6,827,893
Sep 23, 20252.912.912.872.882.88-1.03%3,237,790
Sep 22, 20252.952.962.912.912.91-1.69%5,031,704
Sep 19, 20252.902.962.882.962.962.07%15,663,570
Sep 18, 20252.882.902.872.902.901.05%2,397,431
Sep 17, 20252.882.902.852.872.87-0.35%4,232,838
Sep 16, 20252.922.942.872.882.88-1.03%5,787,391
Sep 15, 20252.882.942.882.912.911.04%14,095,540
Sep 12, 20252.832.902.832.882.881.77%11,908,070
Sep 11, 20252.822.872.822.832.83-5,673,056
Sep 10, 20252.812.852.772.832.83-0.35%25,401,930
Sep 9, 20252.872.902.812.842.84-1.05%19,368,200
Sep 8, 20253.013.012.872.872.87-4.33%14,466,900
Sep 4, 20253.033.043.003.003.00-0.66%5,167,649
Sep 3, 20253.043.053.013.023.02-0.33%8,666,956
Sep 2, 20252.993.072.993.033.031.00%19,133,740
Sep 1, 20253.033.032.933.003.00-0.33%14,903,000
Aug 29, 20253.033.053.003.013.01-13,584,020
Aug 28, 20253.153.163.013.013.01-4.75%55,956,100
Aug 27, 20253.163.193.143.163.160.96%19,404,690
Aug 26, 20253.183.183.133.133.13-1.57%32,635,270
Aug 25, 20253.123.193.123.183.182.58%29,889,330
Aug 22, 20253.003.133.003.103.103.68%47,217,120
Aug 21, 20253.023.032.982.992.99-0.99%13,598,640
Aug 20, 20252.953.032.943.023.022.37%48,643,960