MBC Group (TADAWUL:4072)
Saudi Arabia · Delayed Price · Currency is SAR 29.64
+0.14 (0.47%)
Aug 26, 2025, 10:44 AM AST
MBC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29.60 | 29.94 | 29.48 | 29.50 | 29.50 | -0.20% | 183,224 |
| Aug 24, 2025 | 29.70 | 29.70 | 29.00 | 29.56 | 29.56 | 2.07% | 322,551 |
| Aug 21, 2025 | 30.00 | 30.00 | 28.84 | 28.96 | 28.96 | -3.47% | 508,959 |
| Aug 20, 2025 | 29.74 | 30.08 | 29.66 | 30.00 | 30.00 | 0.74% | 242,238 |
| Aug 19, 2025 | 30.00 | 30.18 | 29.72 | 29.78 | 29.78 | -1.19% | 325,775 |
| Aug 18, 2025 | 30.10 | 30.40 | 30.00 | 30.14 | 30.14 | 0.13% | 139,564 |
| Aug 17, 2025 | 29.48 | 30.36 | 29.48 | 30.10 | 30.10 | 2.45% | 296,215 |
| Aug 14, 2025 | 29.42 | 29.60 | 29.20 | 29.38 | 29.38 | -0.07% | 368,843 |
| Aug 13, 2025 | 29.40 | 30.26 | 29.14 | 29.40 | 29.40 | 0.82% | 575,942 |
| Aug 12, 2025 | 30.32 | 30.56 | 28.88 | 29.16 | 29.16 | -3.83% | 808,497 |
| Aug 11, 2025 | 30.80 | 31.08 | 30.20 | 30.32 | 30.32 | -4.05% | 446,032 |
| Aug 10, 2025 | 32.00 | 32.06 | 31.46 | 31.60 | 31.60 | -1.56% | 120,894 |
| Aug 7, 2025 | 31.06 | 32.18 | 31.06 | 32.10 | 32.10 | -0.19% | 308,785 |
| Aug 6, 2025 | 32.36 | 33.18 | 32.04 | 32.16 | 32.16 | -0.62% | 310,155 |
| Aug 5, 2025 | 31.58 | 32.60 | 31.20 | 32.36 | 32.36 | 3.12% | 394,663 |
| Aug 4, 2025 | 30.60 | 31.70 | 30.40 | 31.38 | 31.38 | 2.42% | 279,560 |
| Aug 3, 2025 | 31.28 | 31.28 | 30.46 | 30.64 | 30.64 | -2.11% | 184,257 |
| Jul 31, 2025 | 31.30 | 31.48 | 31.12 | 31.30 | 31.30 | 0.06% | 258,479 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.20 | 31.28 | 31.28 | -1.32% | 212,824 |
| Jul 29, 2025 | 32.00 | 32.18 | 31.68 | 31.70 | 31.70 | 0.13% | 439,535 |
| Jul 28, 2025 | 32.20 | 32.20 | 31.44 | 31.66 | 31.66 | -1.80% | 299,473 |
| Jul 27, 2025 | 32.88 | 32.88 | 32.16 | 32.24 | 32.24 | -1.77% | 231,258 |
| Jul 24, 2025 | 32.46 | 32.92 | 32.18 | 32.82 | 32.82 | 1.17% | 288,920 |
| Jul 23, 2025 | 32.00 | 32.56 | 32.00 | 32.44 | 32.44 | -0.25% | 276,948 |
| Jul 22, 2025 | 32.98 | 33.12 | 32.30 | 32.52 | 32.52 | -1.45% | 296,159 |
| Jul 21, 2025 | 33.28 | 33.28 | 32.74 | 33.00 | 33.00 | 0.06% | 227,458 |
| Jul 20, 2025 | 33.78 | 33.96 | 32.96 | 32.98 | 32.98 | -2.37% | 157,361 |
| Jul 17, 2025 | 33.86 | 34.00 | 33.50 | 33.78 | 33.78 | -0.24% | 249,342 |
| Jul 16, 2025 | 34.06 | 34.06 | 33.72 | 33.86 | 33.86 | -0.59% | 201,842 |
| Jul 15, 2025 | 34.06 | 34.30 | 33.96 | 34.06 | 34.06 | 0.12% | 301,976 |
| Jul 14, 2025 | 35.30 | 35.34 | 33.72 | 34.02 | 34.02 | -3.79% | 703,046 |
| Jul 13, 2025 | 35.36 | 35.64 | 35.34 | 35.36 | 35.36 | -0.51% | 175,862 |
| Jul 10, 2025 | 35.46 | 35.64 | 35.36 | 35.54 | 35.54 | -0.17% | 192,642 |
| Jul 9, 2025 | 35.28 | 35.72 | 35.18 | 35.60 | 35.60 | 0.56% | 134,245 |
| Jul 8, 2025 | 35.52 | 35.64 | 35.28 | 35.40 | 35.40 | -0.34% | 213,752 |
| Jul 7, 2025 | 35.60 | 35.94 | 35.36 | 35.52 | 35.52 | 0.06% | 325,113 |
| Jul 6, 2025 | 35.98 | 36.10 | 35.50 | 35.50 | 35.50 | -1.17% | 223,287 |
| Jul 3, 2025 | 35.80 | 35.96 | 35.66 | 35.92 | 35.92 | 0.22% | 225,712 |
| Jul 2, 2025 | 35.52 | 36.08 | 35.44 | 35.84 | 35.84 | 0.84% | 358,013 |
| Jul 1, 2025 | 35.86 | 36.00 | 35.20 | 35.54 | 35.54 | -0.45% | 401,475 |
| Jun 30, 2025 | 36.68 | 37.06 | 35.58 | 35.70 | 35.70 | -2.99% | 810,429 |
| Jun 29, 2025 | 36.64 | 37.00 | 36.44 | 36.80 | 36.80 | 1.24% | 217,456 |
| Jun 26, 2025 | 36.20 | 36.70 | 35.95 | 36.35 | 36.35 | 0.69% | 243,256 |
| Jun 25, 2025 | 36.15 | 36.55 | 35.70 | 36.10 | 36.10 | 0.56% | 467,724 |
| Jun 24, 2025 | 34.15 | 36.10 | 34.15 | 35.90 | 35.90 | 8.30% | 1,357,010 |
| Jun 23, 2025 | 32.25 | 33.20 | 32.25 | 33.15 | 33.15 | 2.00% | 335,895 |
| Jun 22, 2025 | 33.60 | 34.15 | 32.20 | 32.50 | 32.50 | -2.69% | 432,315 |
| Jun 19, 2025 | 31.50 | 33.70 | 31.50 | 33.40 | 33.40 | 4.37% | 993,587 |
| Jun 18, 2025 | 33.15 | 33.30 | 32.00 | 32.00 | 32.00 | -4.33% | 935,645 |
| Jun 17, 2025 | 35.55 | 35.55 | 33.25 | 33.45 | 33.45 | -6.56% | 1,574,720 |