Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 10.90
-0.01 (-0.09%)
Sep 11, 2025, 3:19 PM AST
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.00 | 11.00 | 10.81 | 10.90 | 10.90 | -0.09% | 63,276 |
| Sep 10, 2025 | 10.99 | 11.02 | 10.90 | 10.91 | 10.91 | -1.00% | 72,332 |
| Sep 9, 2025 | 10.98 | 11.07 | 10.96 | 11.02 | 11.02 | 0.27% | 354,379 |
| Sep 8, 2025 | 11.10 | 11.20 | 10.93 | 10.99 | 10.99 | -0.81% | 101,738 |
| Sep 7, 2025 | 11.09 | 11.18 | 11.07 | 11.08 | 11.08 | -0.09% | 36,867 |
| Sep 4, 2025 | 11.03 | 11.09 | 10.96 | 11.09 | 11.09 | 0.54% | 50,070 |
| Sep 3, 2025 | 10.91 | 11.20 | 10.91 | 11.03 | 11.03 | 0.36% | 30,567 |
| Sep 2, 2025 | 11.09 | 11.12 | 10.91 | 10.99 | 10.99 | -0.72% | 52,794 |
| Sep 1, 2025 | 11.21 | 11.49 | 11.02 | 11.07 | 11.07 | -1.25% | 62,327 |
| Aug 31, 2025 | 11.22 | 11.26 | 11.16 | 11.21 | 11.21 | -0.62% | 16,278 |
| Aug 28, 2025 | 11.40 | 11.52 | 11.26 | 11.28 | 11.28 | -1.23% | 37,468 |
| Aug 27, 2025 | 11.50 | 11.55 | 11.40 | 11.42 | 11.42 | -0.70% | 57,392 |
| Aug 26, 2025 | 11.50 | 11.58 | 11.43 | 11.50 | 11.50 | -0.69% | 38,578 |
| Aug 25, 2025 | 11.64 | 11.80 | 11.40 | 11.58 | 11.58 | -0.43% | 199,807 |
| Aug 24, 2025 | 11.55 | 11.77 | 11.44 | 11.63 | 11.63 | 1.75% | 130,552 |
| Aug 21, 2025 | 11.36 | 11.53 | 11.36 | 11.43 | 11.43 | 0.79% | 162,878 |
| Aug 20, 2025 | 11.27 | 11.43 | 11.27 | 11.34 | 11.34 | 0.62% | 96,136 |
| Aug 19, 2025 | 11.26 | 11.36 | 11.26 | 11.27 | 11.27 | 0.18% | 75,964 |
| Aug 18, 2025 | 11.22 | 11.31 | 11.22 | 11.25 | 11.25 | 0.81% | 125,435 |
| Aug 17, 2025 | 11.10 | 11.28 | 11.10 | 11.16 | 11.16 | 0.54% | 69,542 |
| Aug 14, 2025 | 11.06 | 11.23 | 11.04 | 11.10 | 11.10 | 0.36% | 78,885 |
| Aug 13, 2025 | 11.25 | 11.25 | 11.03 | 11.06 | 11.06 | 0.45% | 56,019 |
| Aug 12, 2025 | 11.00 | 11.04 | 10.95 | 11.01 | 11.01 | -0.27% | 32,822 |
| Aug 11, 2025 | 11.15 | 11.15 | 11.01 | 11.04 | 11.04 | -1.08% | 66,417 |
| Aug 10, 2025 | 11.25 | 11.33 | 11.15 | 11.16 | 11.16 | -0.80% | 71,824 |
| Aug 7, 2025 | 11.18 | 11.32 | 11.12 | 11.25 | 11.25 | 0.63% | 134,153 |
| Aug 6, 2025 | 11.10 | 11.28 | 11.00 | 11.18 | 11.18 | -0.18% | 105,658 |
| Aug 5, 2025 | 11.03 | 11.51 | 11.02 | 11.20 | 11.20 | 0.54% | 261,192 |
| Aug 4, 2025 | 11.00 | 11.19 | 10.91 | 11.14 | 11.14 | 1.00% | 123,344 |
| Aug 3, 2025 | 11.10 | 11.21 | 10.93 | 11.03 | 11.03 | -1.34% | 93,494 |
| Jul 31, 2025 | 11.30 | 11.34 | 11.16 | 11.18 | 11.18 | -0.89% | 133,069 |
| Jul 30, 2025 | 11.38 | 11.51 | 11.28 | 11.28 | 11.28 | -0.53% | 166,348 |
| Jul 29, 2025 | 11.31 | 11.96 | 11.29 | 11.34 | 11.34 | -0.53% | 678,020 |
| Jul 28, 2025 | 11.44 | 11.74 | 11.34 | 11.40 | 11.40 | 0.09% | 375,362 |
| Jul 27, 2025 | 11.86 | 11.86 | 11.39 | 11.39 | 11.39 | -2.06% | 151,907 |
| Jul 24, 2025 | 11.60 | 11.78 | 11.48 | 11.63 | 11.63 | 0.09% | 156,931 |
| Jul 23, 2025 | 11.58 | 11.82 | 11.52 | 11.62 | 11.62 | 0.09% | 151,203 |
| Jul 22, 2025 | 11.70 | 12.00 | 11.44 | 11.61 | 11.61 | -1.69% | 399,614 |
| Jul 21, 2025 | 11.30 | 12.15 | 11.27 | 11.81 | 11.81 | 4.79% | 941,617 |
| Jul 20, 2025 | 11.85 | 11.85 | 11.27 | 11.27 | 11.27 | -4.89% | 452,453 |
| Jul 17, 2025 | 12.09 | 12.22 | 11.80 | 11.85 | 11.85 | -1.90% | 196,302 |
| Jul 16, 2025 | 12.28 | 12.54 | 12.00 | 12.08 | 12.08 | -2.03% | 608,185 |
| Jul 15, 2025 | 12.16 | 12.50 | 11.95 | 12.33 | 12.33 | 1.40% | 579,190 |
| Jul 14, 2025 | 12.06 | 12.73 | 11.90 | 12.16 | 12.16 | 1.25% | 2,008,279 |
| Jul 13, 2025 | 11.40 | 12.20 | 11.40 | 12.01 | 12.01 | 5.35% | 1,073,437 |
| Jul 10, 2025 | 11.14 | 11.52 | 11.14 | 11.40 | 11.40 | 1.88% | 193,912 |
| Jul 9, 2025 | 11.22 | 11.22 | 11.12 | 11.19 | 11.19 | -0.27% | 12,831 |
| Jul 8, 2025 | 11.28 | 11.30 | 11.19 | 11.22 | 11.22 | -0.53% | 132,040 |
| Jul 7, 2025 | 11.30 | 11.32 | 11.23 | 11.28 | 11.28 | -0.44% | 36,411 |
| Jul 6, 2025 | 11.21 | 11.33 | 11.21 | 11.33 | 11.33 | - | 122,839 |