Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 9.59
-0.10 (-1.04%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.69 | 9.69 | 9.52 | 9.52 | - | -0.73% | 1,379 |
| Dec 29, 2025 | 9.45 | 9.59 | 9.41 | 9.59 | 9.59 | 1.48% | 3,431 |
| Dec 28, 2025 | 9.76 | 9.76 | 9.39 | 9.45 | 9.45 | -1.77% | 11,317 |
| Dec 25, 2025 | 9.61 | 9.75 | 9.53 | 9.62 | 9.62 | -0.72% | 9,535 |
| Dec 24, 2025 | 9.53 | 9.70 | 9.49 | 9.69 | 9.69 | 1.25% | 29,077 |
| Dec 23, 2025 | 9.69 | 10.10 | 9.52 | 9.57 | 9.57 | 0.74% | 114,194 |
| Dec 22, 2025 | 9.83 | 9.85 | 9.50 | 9.50 | 9.50 | -3.36% | 11,849 |
| Dec 21, 2025 | 9.80 | 9.90 | 9.80 | 9.83 | 9.83 | 0.31% | 5,097 |
| Dec 18, 2025 | 9.94 | 9.94 | 9.78 | 9.80 | 9.80 | -0.61% | 5,248 |
| Dec 17, 2025 | 9.88 | 9.91 | 9.76 | 9.86 | 9.86 | 0.10% | 23,738 |
| Dec 16, 2025 | 9.95 | 9.97 | 9.80 | 9.85 | 9.85 | -1.01% | 20,378 |
| Dec 15, 2025 | 9.85 | 9.97 | 9.77 | 9.95 | 9.95 | 0.51% | 14,465 |
| Dec 14, 2025 | 10.03 | 10.03 | 9.88 | 9.90 | 9.90 | -1.30% | 20,512 |
| Dec 11, 2025 | 10.09 | 10.14 | 10.00 | 10.03 | 10.03 | -0.99% | 12,296 |
| Dec 10, 2025 | 10.00 | 10.26 | 10.00 | 10.13 | 10.13 | 0.80% | 27,419 |
| Dec 9, 2025 | 9.97 | 10.09 | 9.97 | 10.05 | 10.05 | 0.80% | 29,704 |
| Dec 8, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.97 | - | 10,759 |
| Dec 7, 2025 | 9.97 | 10.10 | 9.97 | 9.97 | 9.97 | 0.10% | 31,648 |
| Dec 4, 2025 | 9.90 | 10.04 | 9.88 | 9.96 | 9.96 | 0.30% | 172,696 |
| Dec 3, 2025 | 10.04 | 10.04 | 9.88 | 9.93 | 9.93 | -1.10% | 49,640 |
| Dec 2, 2025 | 10.16 | 10.20 | 10.04 | 10.04 | 10.04 | -1.18% | 19,486 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.05 | 10.16 | 10.16 | -2.78% | 68,455 |
| Nov 30, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 13,146 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.45 | 10.50 | 10.50 | -0.10% | 143,867 |
| Nov 26, 2025 | 10.58 | 10.65 | 10.42 | 10.51 | 10.51 | - | 19,879 |
| Nov 25, 2025 | 10.65 | 10.66 | 10.51 | 10.51 | 10.51 | -1.41% | 20,199 |
| Nov 24, 2025 | 10.80 | 10.97 | 10.66 | 10.66 | 10.66 | -1.30% | 161,248 |
| Nov 23, 2025 | 10.74 | 10.82 | 10.60 | 10.80 | 10.80 | 0.56% | 16,439 |
| Nov 20, 2025 | 10.86 | 10.89 | 10.68 | 10.74 | 10.74 | -1.10% | 53,027 |
| Nov 19, 2025 | 10.72 | 10.96 | 10.68 | 10.86 | 10.86 | 1.97% | 182,884 |
| Nov 18, 2025 | 10.50 | 10.72 | 10.49 | 10.65 | 10.65 | 1.43% | 15,563 |
| Nov 17, 2025 | 10.45 | 10.70 | 10.45 | 10.50 | 10.50 | - | 36,006 |
| Nov 16, 2025 | 10.80 | 10.88 | 10.40 | 10.50 | 10.50 | -3.49% | 144,848 |
| Nov 13, 2025 | 10.88 | 10.99 | 10.88 | 10.88 | 10.88 | -0.37% | 217,178 |
| Nov 12, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 1.58% | 294,194 |
| Nov 11, 2025 | 10.92 | 10.92 | 10.65 | 10.75 | 10.75 | -1.29% | 103,538 |
| Nov 10, 2025 | 10.41 | 10.91 | 10.41 | 10.89 | 10.89 | 3.62% | 172,191 |
| Nov 9, 2025 | 10.92 | 10.92 | 10.50 | 10.51 | 10.51 | -3.75% | 513,929 |
| Nov 6, 2025 | 10.70 | 11.02 | 10.69 | 10.92 | 10.92 | 1.68% | 377,744 |
| Nov 5, 2025 | 10.71 | 10.88 | 10.61 | 10.74 | 10.74 | 0.19% | 378,330 |
| Nov 4, 2025 | 10.39 | 10.82 | 10.33 | 10.72 | 10.72 | 3.57% | 715,907 |
| Nov 3, 2025 | 10.40 | 10.41 | 10.33 | 10.35 | 10.35 | -0.67% | 19,163 |
| Nov 2, 2025 | 10.41 | 10.49 | 10.38 | 10.42 | 10.42 | -0.19% | 47,926 |
| Oct 30, 2025 | 10.45 | 10.52 | 10.33 | 10.44 | 10.44 | -0.10% | 45,593 |
| Oct 29, 2025 | 10.43 | 10.52 | 10.40 | 10.45 | 10.45 | 0.19% | 149,114 |
| Oct 28, 2025 | 10.48 | 10.51 | 10.43 | 10.43 | 10.43 | -0.10% | 41,716 |
| Oct 27, 2025 | 10.45 | 10.51 | 10.40 | 10.44 | 10.44 | 0.10% | 57,327 |
| Oct 26, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.43 | 0.48% | 17,233 |
| Oct 23, 2025 | 10.33 | 10.40 | 10.33 | 10.38 | 10.38 | 0.58% | 131,918 |
| Oct 22, 2025 | 10.31 | 10.45 | 10.31 | 10.32 | 10.32 | 0.29% | 95,353 |