Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 11.18
-0.10 (-0.89%)
Jul 31, 2025, 3:10 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 11.20 | 11.33 | 11.20 | 11.33 | 11.33 | 0.71% | 30,609 |
| Jul 2, 2025 | 11.28 | 11.33 | 11.19 | 11.25 | 11.25 | -0.44% | 29,154 |
| Jul 1, 2025 | 11.32 | 11.39 | 11.25 | 11.30 | 11.30 | 0.44% | 24,707 |
| Jun 30, 2025 | 11.40 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 57,833 |
| Jun 29, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -0.78% | 47,144 |
| Jun 26, 2025 | 11.58 | 11.58 | 11.44 | 11.54 | 11.54 | 0.87% | 67,246 |
| Jun 25, 2025 | 11.56 | 11.56 | 11.36 | 11.44 | 11.44 | -1.04% | 47,949 |
| Jun 24, 2025 | 11.30 | 11.56 | 11.30 | 11.56 | 11.56 | 2.66% | 158,142 |
| Jun 23, 2025 | 11.06 | 11.54 | 11.06 | 11.26 | 11.26 | -0.18% | 75,626 |
| Jun 22, 2025 | 11.22 | 11.48 | 11.16 | 11.28 | 11.28 | 0.36% | 107,232 |
| Jun 19, 2025 | 11.18 | 11.30 | 11.18 | 11.24 | 11.24 | 0.54% | 62,416 |
| Jun 18, 2025 | 11.38 | 11.38 | 11.04 | 11.18 | 11.18 | -1.76% | 73,933 |
| Jun 17, 2025 | 11.42 | 11.60 | 11.34 | 11.38 | 11.38 | -0.52% | 120,348 |
| Jun 16, 2025 | 11.30 | 11.52 | 11.30 | 11.44 | 11.44 | 1.24% | 40,315 |
| Jun 15, 2025 | 11.30 | 11.40 | 10.98 | 11.30 | 11.30 | -1.74% | 117,595 |
| Jun 12, 2025 | 11.52 | 11.68 | 11.26 | 11.50 | 11.50 | -0.17% | 401,976 |
| Jun 11, 2025 | 11.42 | 11.52 | 11.32 | 11.52 | 11.52 | 6.67% | 118,144 |
| May 29, 2025 | 10.80 | 10.92 | 10.74 | 10.80 | 10.80 | - | 17,531 |
| May 28, 2025 | 10.88 | 10.98 | 10.78 | 10.80 | 10.80 | -0.74% | 110,071 |
| May 27, 2025 | 10.96 | 10.96 | 10.78 | 10.88 | 10.88 | -0.91% | 73,320 |
| May 26, 2025 | 10.96 | 11.02 | 10.86 | 10.98 | 10.98 | 0.18% | 43,171 |
| May 25, 2025 | 11.04 | 11.10 | 10.92 | 10.96 | 10.96 | -1.26% | 91,412 |
| May 22, 2025 | 10.98 | 11.16 | 10.96 | 11.10 | 11.10 | 1.09% | 66,641 |
| May 21, 2025 | 11.08 | 11.14 | 10.98 | 10.98 | 10.98 | -0.90% | 182,600 |
| May 20, 2025 | 11.16 | 11.16 | 11.00 | 11.08 | 11.08 | 0.54% | 21,234 |
| May 19, 2025 | 10.90 | 11.28 | 10.88 | 11.02 | 11.02 | -0.36% | 191,490 |
| May 18, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| May 15, 2025 | 11.04 | 11.06 | 10.90 | 11.06 | 11.06 | 0.18% | 49,650 |
| May 14, 2025 | 11.02 | 11.08 | 10.98 | 11.04 | 11.04 | 0.18% | 15,972 |
| May 13, 2025 | 11.08 | 11.08 | 10.90 | 11.02 | 11.02 | -0.36% | 49,104 |