Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 7.45
+0.15 (2.05%)
Nov 10, 2026, 3:14 PM AST
TADAWUL:4082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.28 | 7.53 | 7.28 | 7.45 | 7.45 | 2.05% | 39,000 |
| Nov 9, 2026 | 7.36 | 7.46 | 7.01 | 7.30 | 7.30 | -2.14% | 535,196 |
| Nov 8, 2026 | 7.40 | 7.49 | 7.19 | 7.46 | 7.46 | 0.95% | 56,919 |
| Nov 5, 2026 | 7.45 | 7.65 | 7.27 | 7.39 | 7.39 | 1.23% | 86,930 |
| Nov 4, 2026 | 7.05 | 7.40 | 7.05 | 7.30 | 7.30 | 3.55% | 66,860 |
| Nov 3, 2026 | 7.03 | 7.57 | 7.00 | 7.05 | 7.05 | 0.28% | 257,106 |
| Nov 2, 2026 | 6.98 | 7.56 | 6.98 | 7.03 | 7.03 | -2.63% | 167,901 |
| Nov 1, 2026 | 7.41 | 7.49 | 7.22 | 7.22 | 7.22 | -2.56% | 44,943 |
| Oct 29, 2026 | 7.50 | 7.64 | 7.41 | 7.41 | 7.41 | -1.20% | 35,740 |
| Oct 28, 2026 | 7.49 | 7.75 | 7.35 | 7.50 | 7.50 | 0.13% | 109,029 |
| Oct 27, 2026 | 7.37 | 7.80 | 7.28 | 7.49 | 7.49 | 1.49% | 262,577 |
| Oct 26, 2026 | 7.18 | 7.52 | 7.18 | 7.38 | 7.38 | 2.64% | 72,279 |
| Oct 25, 2026 | 7.33 | 7.96 | 7.09 | 7.19 | 7.19 | -1.78% | 2,796,332 |
| Oct 22, 2026 | 7.63 | 7.63 | 7.30 | 7.32 | 7.32 | -6.75% | 160,968 |
| Oct 21, 2026 | 7.04 | 7.85 | 6.90 | 7.85 | 7.85 | 9.48% | 213,590 |
| Oct 20, 2026 | 7.51 | 8.30 | 7.15 | 7.17 | 7.17 | -5.03% | 515,828 |
| Oct 19, 2026 | 7.50 | 7.95 | 7.45 | 7.55 | 7.55 | 0.13% | 40,542 |
| Oct 18, 2026 | 7.44 | 7.60 | 7.44 | 7.54 | 7.54 | 0.40% | 4,891 |
| Oct 15, 2026 | 7.51 | 7.87 | 7.47 | 7.51 | 7.51 | -3.35% | 14,355 |
| Oct 14, 2026 | 7.81 | 7.87 | 7.70 | 7.77 | 7.77 | -0.51% | 10,010 |
| Oct 13, 2026 | 7.86 | 7.98 | 7.81 | 7.81 | 7.81 | -0.76% | 17,805 |
| Oct 12, 2026 | 7.85 | 7.94 | 7.84 | 7.87 | 7.87 | -0.88% | 5,955 |
| Oct 11, 2026 | 7.80 | 8.00 | 7.80 | 7.94 | 7.94 | 0.51% | 10,098 |
| Oct 8, 2026 | 7.98 | 7.98 | 7.80 | 7.90 | 7.90 | -1.00% | 18,697 |
| Oct 7, 2026 | 7.96 | 8.10 | 7.96 | 7.98 | 7.98 | - | 11,304 |
| Oct 6, 2026 | 7.95 | 8.07 | 7.86 | 7.98 | 7.98 | 0.38% | 23,517 |
| Oct 5, 2026 | 7.94 | 7.96 | 7.83 | 7.95 | 7.95 | -0.38% | 15,267 |
| Oct 4, 2026 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 0.38% | 11,340 |
| Oct 1, 2026 | 7.95 | 8.04 | 7.93 | 7.95 | 7.95 | -0.50% | 7,285 |
| Sep 30, 2026 | 8.04 | 8.04 | 7.96 | 7.99 | 7.99 | -0.62% | 19,161 |
| Sep 29, 2026 | 8.17 | 8.17 | 8.04 | 8.04 | 8.04 | -1.59% | 15,046 |
| Sep 28, 2026 | 8.23 | 8.26 | 8.10 | 8.17 | 8.17 | -0.73% | 14,014 |
| Sep 27, 2026 | 8.39 | 8.40 | 8.13 | 8.23 | 8.23 | -1.91% | 36,234 |
| Sep 24, 2026 | 8.29 | 8.53 | 8.27 | 8.39 | 8.39 | 1.21% | 59,782 |
| Sep 22, 2026 | 8.31 | 8.36 | 8.25 | 8.29 | 8.29 | 0.61% | 12,335 |
| Sep 21, 2026 | 8.46 | 8.46 | 8.21 | 8.24 | 8.24 | -1.79% | 27,062 |
| Sep 20, 2026 | 8.88 | 8.88 | 8.35 | 8.39 | 8.39 | -6.47% | 89,432 |
| Sep 17, 2026 | 9.12 | 9.15 | 8.72 | 8.97 | 8.97 | -2.29% | 118,809 |
| Sep 16, 2026 | 9.03 | 9.20 | 9.03 | 9.18 | 9.18 | 0.66% | 47,664 |
| Sep 15, 2026 | 9.11 | 9.25 | 9.04 | 9.12 | 9.12 | 0.11% | 46,359 |
| Sep 14, 2026 | 9.25 | 9.35 | 9.09 | 9.11 | 9.11 | -1.94% | 1,845,047 |
| Sep 13, 2026 | 9.45 | 9.45 | 9.08 | 9.29 | 9.29 | -0.43% | 81,947 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.31 | 9.33 | 9.33 | -2.81% | 78,640 |
| Sep 9, 2026 | 9.47 | 9.85 | 9.47 | 9.60 | 9.60 | 0.95% | 271,982 |
| Sep 8, 2026 | 9.44 | 9.64 | 9.31 | 9.51 | 9.51 | 0.74% | 144,063 |
| Sep 7, 2026 | 9.10 | 9.69 | 9.00 | 9.44 | 9.44 | 3.62% | 281,017 |
| Sep 6, 2026 | 9.08 | 9.12 | 9.03 | 9.11 | 9.11 | 0.11% | 46,311 |
| Sep 3, 2026 | 8.85 | 9.20 | 8.85 | 9.10 | 9.10 | 3.06% | 88,119 |
| Sep 2, 2026 | 8.84 | 8.94 | 8.83 | 8.83 | 8.83 | -2.00% | 19,403 |
| Sep 1, 2026 | 8.88 | 9.07 | 8.86 | 9.01 | 9.01 | 1.46% | 34,861 |