Skip to main content
logo
MBC Group (TADAWUL:4072)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
22.53
-0.37 (-1.62%)
Jul 2, 2026, 3:19 PM AST

MBC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202623.0023.2222.8722.9022.900.22%323,172
Jun 30, 202622.9023.2222.7822.8522.85-0.91%224,877
Jun 29, 202623.4623.5722.9523.0623.06-1.58%212,670
Jun 28, 202623.8823.8823.3823.4323.43-0.76%139,477
Jun 25, 202623.6423.9323.5823.6123.61-0.04%85,942
Jun 24, 202623.9024.0023.5023.6223.62-1.17%140,412
Jun 23, 202624.1424.1723.8623.9023.90-0.50%117,188
Jun 22, 202624.3124.4623.9024.0224.02-1.72%135,053
Jun 21, 202624.3424.5024.3024.4424.440.45%80,754
Jun 18, 202624.4124.5624.2024.3324.33-0.57%188,012
Jun 17, 202624.7624.7624.4024.4724.47-1.25%116,335
Jun 16, 202624.6425.3024.6424.7824.780.57%254,275
Jun 15, 202624.3024.8924.3024.6424.641.73%290,104
Jun 14, 202624.2024.4724.1124.2224.221.30%145,652
Jun 11, 202624.0324.2223.8923.9123.91-0.58%163,179
Jun 10, 202624.3924.3924.0524.0524.05-1.35%86,718
Jun 9, 202624.1024.4824.1024.3824.381.25%136,196
Jun 8, 202624.1024.2723.9924.0824.080.29%169,311
Jun 7, 202624.2024.3324.0024.0124.01-0.99%137,584
Jun 4, 202624.5624.5924.2024.2524.25-1.26%215,494
Jun 3, 202624.8624.9224.5224.5624.56-1.21%201,800
Jun 2, 202625.2825.3224.8624.8624.86-1.66%166,232
Jun 1, 202625.0025.5025.0025.2825.281.12%162,978
May 31, 202625.0025.4024.8025.0025.001.21%80,307
May 21, 202624.5125.5224.4124.7024.700.73%514,557
May 20, 202624.8524.8524.4724.5224.520.08%103,689
May 19, 202624.6024.9024.5024.5024.50-106,932
May 18, 202624.5024.7524.3624.5024.50-1.13%156,414
May 17, 202625.0225.0224.7624.7824.78-0.96%114,512
May 14, 202625.2025.2824.9525.0225.02-0.24%93,783
May 13, 202624.9925.3024.7625.0825.080.16%112,355
May 12, 202625.7825.8825.0025.0425.04-2.72%340,160
May 11, 202626.0026.1825.6825.7425.74-0.31%357,957
May 10, 202625.7825.9825.6825.8225.82-1.83%854,922
May 7, 202626.3826.6825.9426.3026.300.54%344,336
May 6, 202625.8026.3825.7626.1626.161.08%310,280
May 5, 202626.2426.2425.7825.8825.88-1.67%317,987
May 4, 202626.5026.8626.2026.3226.32-0.15%534,272
May 3, 202626.1626.5226.0226.3626.360.69%210,980
Apr 30, 202626.1026.2025.7826.1826.180.69%162,420
Apr 29, 202625.9826.2425.6426.0026.000.23%180,723
Apr 28, 202626.7626.7625.8825.9425.94-2.63%295,694
Apr 27, 202626.2426.6426.1626.6426.640.60%238,007
Apr 26, 202626.2626.5226.2026.4826.480.84%171,333
Apr 23, 202626.6026.7226.1426.2626.26-1.28%282,311
Apr 22, 202626.8026.9226.5026.6026.60-0.60%152,887
Apr 21, 202626.6826.9826.6026.7626.760.30%179,267
Apr 20, 202627.2427.2426.5226.6826.68-1.55%300,426
Apr 19, 202627.1827.5826.9827.1027.10-0.37%266,230
Apr 16, 202627.0427.4027.0427.2027.200.29%279,107