Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
10.45
+0.02 (0.19%)
Oct 29, 2025, 3:10 PM AST

TADAWUL:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.4310.5210.4010.4510.450.19%149,114
Oct 28, 202510.4810.5110.4310.4310.43-0.10%41,716
Oct 27, 202510.4510.5110.4010.4410.440.10%57,327
Oct 26, 202510.5010.5010.4010.4310.430.48%17,233
Oct 23, 202510.3310.4010.3310.3810.380.58%131,918
Oct 22, 202510.3110.4510.3110.3210.320.29%95,353
Oct 21, 202510.5310.5310.2410.2910.29-2.28%103,137
Oct 20, 202510.6010.7210.5310.5310.53-0.75%204,404
Oct 19, 202510.7010.7910.6110.6110.61-0.84%100,032
Oct 16, 202510.7610.7910.6510.7010.70-0.37%63,065
Oct 15, 202510.7010.7610.6710.7410.740.19%64,536
Oct 14, 202510.8010.8010.6810.7210.72-0.74%64,402
Oct 13, 202510.6110.8010.6010.8010.801.79%152,562
Oct 12, 202510.6010.6210.4510.6110.61-0.38%140,384
Oct 9, 202510.7010.7210.6110.6510.65-1.02%179,827
Oct 8, 202510.8010.8010.6610.7610.76-0.28%164,870
Oct 7, 202510.8010.8010.7610.7910.79-87,147
Oct 6, 202510.8610.9110.7810.7910.79-0.19%123,949
Oct 5, 202510.7910.9910.7910.8110.810.19%204,988
Oct 2, 202510.9711.0210.7910.7910.79-1.55%144,960
Oct 1, 202511.0311.0510.0410.9610.96-0.63%374,531
Sep 30, 202511.0411.1011.0311.0311.03-0.09%143,431
Sep 29, 202511.0611.0911.0211.0411.04-0.09%60,793
Sep 28, 202511.0911.1211.0511.0511.05-0.36%23,113
Sep 25, 202511.1611.2011.0011.0911.09-0.63%82,860
Sep 24, 202511.0311.1911.0311.1611.161.64%156,005
Sep 22, 202511.0211.0710.9510.9810.98-0.72%75,830
Sep 21, 202511.0611.1411.0511.0611.06-0.72%115,812
Sep 18, 202511.3011.3010.9511.1411.14-2.02%269,569
Sep 17, 202511.1311.3911.0811.3711.372.06%163,800
Sep 16, 202510.9511.2610.9111.1411.141.74%197,628
Sep 15, 202511.0211.0210.9010.9510.95-0.45%22,685
Sep 14, 202510.9011.0010.8211.0011.000.92%51,252
Sep 11, 202511.0011.0010.8110.9010.90-0.09%63,276
Sep 10, 202510.9911.0210.9010.9110.91-1.00%72,332
Sep 9, 202510.9811.0710.9611.0211.020.27%354,379
Sep 8, 202511.1011.2010.9310.9910.99-0.81%101,738
Sep 7, 202511.0911.1811.0711.0811.08-0.09%36,867
Sep 4, 202511.0311.0910.9611.0911.090.54%50,070
Sep 3, 202510.9111.2010.9111.0311.030.36%30,567
Sep 2, 202511.0911.1210.9110.9910.99-0.72%52,794
Sep 1, 202511.2111.4911.0211.0711.07-1.25%62,327
Aug 31, 202511.2211.2611.1611.2111.21-0.62%16,278
Aug 28, 202511.4011.5211.2611.2811.28-1.23%37,468
Aug 27, 202511.5011.5511.4011.4211.42-0.70%57,392
Aug 26, 202511.5011.5811.4311.5011.50-0.69%38,578
Aug 25, 202511.6411.8011.4011.5811.58-0.43%199,807
Aug 24, 202511.5511.7711.4411.6311.631.75%130,552
Aug 21, 202511.3611.5311.3611.4311.430.79%162,878
Aug 20, 202511.2711.4311.2711.3411.340.62%96,136