MBC Group (TADAWUL:4072)
Saudi Arabia · Delayed Price · Currency is SAR 37.64
+0.94 (2.56%)
Oct 6, 2025, 1:45 PM AST
MBC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 35.94 | 36.40 | 35.78 | 36.02 | 36.02 | 0.22% | 982,859 |
| Oct 1, 2025 | 36.18 | 36.46 | 35.70 | 35.94 | 35.94 | -1.16% | 671,586 |
| Sep 30, 2025 | 35.90 | 36.38 | 35.50 | 36.36 | 36.36 | 2.31% | 1,047,640 |
| Sep 29, 2025 | 35.34 | 35.90 | 35.30 | 35.54 | 35.54 | -0.28% | 638,704 |
| Sep 28, 2025 | 34.66 | 36.42 | 34.58 | 35.64 | 35.64 | 2.83% | 1,428,736 |
| Sep 25, 2025 | 34.66 | 35.32 | 34.02 | 34.66 | 34.66 | 0.12% | 1,396,215 |
| Sep 24, 2025 | 35.70 | 35.82 | 34.32 | 34.62 | 34.62 | -2.20% | 1,814,693 |
| Sep 22, 2025 | 36.20 | 37.30 | 34.82 | 35.40 | 35.40 | -0.06% | 2,896,526 |
| Sep 21, 2025 | 34.98 | 35.42 | 34.04 | 35.42 | 35.42 | 10.00% | 1,950,900 |
| Sep 18, 2025 | 31.50 | 32.20 | 31.00 | 32.20 | 32.20 | 9.97% | 181,899,371 |
| Sep 17, 2025 | 29.10 | 29.44 | 29.00 | 29.28 | 29.28 | 0.62% | 274,431 |
| Sep 16, 2025 | 28.50 | 29.24 | 28.50 | 29.10 | 29.10 | 1.89% | 203,589 |
| Sep 15, 2025 | 28.94 | 29.14 | 28.34 | 28.56 | 28.56 | 0.21% | 330,820 |
| Sep 14, 2025 | 27.84 | 28.78 | 27.74 | 28.50 | 28.50 | 2.52% | 459,700 |
| Sep 11, 2025 | 28.20 | 28.38 | 27.56 | 27.80 | 27.80 | -0.36% | 273,732 |
| Sep 10, 2025 | 28.32 | 28.54 | 27.84 | 27.90 | 27.90 | -1.41% | 562,648 |
| Sep 9, 2025 | 27.84 | 28.44 | 27.84 | 28.30 | 28.30 | 0.78% | 533,497 |
| Sep 8, 2025 | 28.14 | 28.34 | 27.78 | 28.08 | 28.08 | -0.21% | 392,984 |
| Sep 7, 2025 | 28.58 | 28.58 | 28.02 | 28.14 | 28.14 | -0.21% | 170,706 |
| Sep 4, 2025 | 28.02 | 28.48 | 28.02 | 28.20 | 28.20 | 0.71% | 203,374 |
| Sep 3, 2025 | 28.22 | 28.44 | 28.00 | 28.00 | 28.00 | -0.64% | 355,250 |
| Sep 2, 2025 | 28.90 | 28.98 | 27.96 | 28.18 | 28.18 | -2.49% | 790,249 |
| Sep 1, 2025 | 29.78 | 29.78 | 28.86 | 28.90 | 28.90 | -2.03% | 279,690 |
| Aug 31, 2025 | 29.66 | 29.80 | 29.46 | 29.50 | 29.50 | -0.81% | 407,730 |
| Aug 28, 2025 | 30.20 | 30.44 | 29.74 | 29.74 | 29.74 | -2.24% | 239,002 |
| Aug 27, 2025 | 30.92 | 31.12 | 30.40 | 30.42 | 30.42 | -1.81% | 172,607 |
| Aug 26, 2025 | 29.50 | 31.40 | 29.50 | 30.98 | 30.98 | 5.02% | 1,760,174 |
| 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 |