MBC Group (TADAWUL:4072)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
34.80
-0.06 (-0.17%)
Oct 26, 2025, 3:18 PM AST

MBC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202534.6035.0034.2834.8634.860.93%190,144
Oct 22, 202535.2035.2234.0034.5434.54-1.88%284,084
Oct 21, 202535.6035.6835.1435.2035.20-0.96%232,486
Oct 20, 202535.9436.2235.4035.5435.54-0.95%229,589
Oct 19, 202536.0436.2035.4635.8835.88-0.61%271,063
Oct 16, 202536.3436.4835.9836.1036.10-0.66%205,390
Oct 15, 202536.1836.6436.0036.3436.340.39%210,520
Oct 14, 202536.3236.5235.9836.2036.200.22%189,390
Oct 13, 202535.8236.4835.7036.1236.120.78%352,233
Oct 12, 202535.0836.1035.0635.8435.84-1.27%315,660
Oct 9, 202536.4036.4235.9036.3036.300.22%240,527
Oct 8, 202536.7036.7035.9436.2236.22-1.04%419,256
Oct 7, 202537.8837.8836.5036.6036.60-3.43%713,702
Oct 6, 202536.7038.0036.6837.9037.903.27%1,149,796
Oct 5, 202536.2037.0036.1636.7036.701.89%612,122
Oct 2, 202535.9436.4035.7836.0236.020.22%982,859
Oct 1, 202536.1836.4635.7035.9435.94-1.16%671,586
Sep 30, 202535.9036.3835.5036.3636.362.31%1,047,640
Sep 29, 202535.3435.9035.3035.5435.54-0.28%638,704
Sep 28, 202534.6636.4234.5835.6435.642.83%1,428,736
Sep 25, 202534.6635.3234.0234.6634.660.12%1,396,215
Sep 24, 202535.7035.8234.3234.6234.62-2.20%1,814,693
Sep 22, 202536.2037.3034.8235.4035.40-0.06%2,896,526
Sep 21, 202534.9835.4234.0435.4235.4210.00%1,950,900
Sep 18, 202531.5032.2031.0032.2032.209.97%181,899,371
Sep 17, 202529.1029.4429.0029.2829.280.62%274,431
Sep 16, 202528.5029.2428.5029.1029.101.89%203,589
Sep 15, 202528.9429.1428.3428.5628.560.21%330,820
Sep 14, 202527.8428.7827.7428.5028.502.52%459,700
Sep 11, 202528.2028.3827.5627.8027.80-0.36%273,732
Sep 10, 202528.3228.5427.8427.9027.90-1.41%562,648
Sep 9, 202527.8428.4427.8428.3028.300.78%533,497
Sep 8, 202528.1428.3427.7828.0828.08-0.21%392,984
Sep 7, 202528.5828.5828.0228.1428.14-0.21%170,706
Sep 4, 202528.0228.4828.0228.2028.200.71%203,374
Sep 3, 202528.2228.4428.0028.0028.00-0.64%355,250
Sep 2, 202528.9028.9827.9628.1828.18-2.49%790,249
Sep 1, 202529.7829.7828.8628.9028.90-2.03%279,690
Aug 31, 202529.6629.8029.4629.5029.50-0.81%407,730
Aug 28, 202530.2030.4429.7429.7429.74-2.24%239,002
Aug 27, 202530.9231.1230.4030.4230.42-1.81%172,607
Aug 26, 202529.5031.4029.5030.9830.985.02%1,760,174
Aug 25, 202529.6029.9429.4829.5029.50-0.20%183,224
Aug 24, 202529.7029.7029.0029.5629.562.07%322,551
Aug 21, 202530.0030.0028.8428.9628.96-3.47%508,959
Aug 20, 202529.7430.0829.6630.0030.000.74%242,238
Aug 19, 202530.0030.1829.7229.7829.78-1.19%325,775
Aug 18, 202530.1030.4030.0030.1430.140.13%139,564
Aug 17, 202529.4830.3629.4830.1030.102.45%296,215
Aug 14, 202529.4229.6029.2029.3829.38-0.07%368,843