Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 8.17
-0.06 (-0.73%)
Sep 28, 2026, 3:10 PM AST
TADAWUL:4082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.23 | 8.26 | 8.10 | 8.19 | 8.19 | -0.49% | 12,891 |
| 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 |
| Aug 31, 2026 | 9.05 | 9.10 | 8.83 | 8.88 | 8.88 | -1.99% | 47,440 |
| Aug 30, 2026 | 9.20 | 9.22 | 9.05 | 9.06 | 9.06 | 0.78% | 130,197 |
| Aug 27, 2026 | 8.75 | 9.24 | 8.70 | 8.99 | 8.99 | 2.39% | 396,181 |
| Aug 26, 2026 | 8.70 | 8.83 | 8.48 | 8.78 | 8.78 | 2.45% | 137,238 |
| Aug 25, 2026 | 8.03 | 8.77 | 8.00 | 8.57 | 8.57 | 6.72% | 783,192 |
| Aug 24, 2026 | 8.10 | 8.14 | 8.02 | 8.03 | 8.03 | -0.12% | 150,187 |
| Aug 23, 2026 | 8.44 | 8.45 | 7.97 | 8.04 | 8.04 | -4.74% | 355,577 |
| Aug 20, 2026 | 8.27 | 8.44 | 8.26 | 8.44 | 8.44 | 2.06% | 31,440 |
| Aug 19, 2026 | 8.36 | 8.41 | 8.26 | 8.27 | 8.27 | -1.55% | 9,318 |
| Aug 18, 2026 | 8.40 | 8.47 | 8.15 | 8.40 | 8.40 | 0.96% | 84,851 |
| Aug 17, 2026 | 8.00 | 8.44 | 8.00 | 8.32 | 8.32 | 2.97% | 200,435 |
| Aug 16, 2026 | 8.09 | 8.10 | 8.00 | 8.08 | 8.08 | - | 16,261 |
| Aug 13, 2026 | 7.87 | 8.08 | 7.87 | 8.08 | 8.08 | 0.87% | 50,128 |
| Aug 12, 2026 | 8.05 | 8.08 | 7.97 | 8.01 | 8.01 | -0.50% | 41,656 |
| Aug 11, 2026 | 7.80 | 8.25 | 7.75 | 8.05 | 8.05 | 3.21% | 250,631 |
| Aug 10, 2026 | 7.75 | 7.99 | 7.70 | 7.80 | 7.80 | 0.65% | 415,944 |
| Aug 9, 2026 | 7.88 | 7.88 | 7.65 | 7.75 | 7.75 | -1.90% | 59,598 |
| Aug 6, 2026 | 7.80 | 7.92 | 7.74 | 7.90 | 7.90 | 1.80% | 47,529 |
| Aug 5, 2026 | 7.65 | 7.80 | 7.65 | 7.76 | 7.76 | 0.78% | 23,235 |
| Aug 4, 2026 | 7.69 | 7.76 | 7.61 | 7.70 | 7.70 | 0.65% | 60,299 |
| Aug 3, 2026 | 7.60 | 7.67 | 7.56 | 7.65 | 7.65 | 1.32% | 38,973 |
| Aug 2, 2026 | 7.46 | 7.57 | 7.44 | 7.55 | 7.55 | 2.03% | 47,556 |
| Jul 30, 2026 | 7.29 | 7.48 | 7.29 | 7.40 | 7.40 | 0.27% | 19,985 |
| Jul 29, 2026 | 7.32 | 7.42 | 7.30 | 7.38 | 7.38 | -0.40% | 21,616 |
| Jul 28, 2026 | 7.52 | 7.52 | 7.30 | 7.41 | 7.41 | -1.07% | 57,184 |
| Jul 27, 2026 | 7.53 | 7.53 | 7.40 | 7.49 | 7.49 | 1.22% | 13,111 |
| Jul 26, 2026 | 7.51 | 7.70 | 7.30 | 7.40 | 7.40 | -1.46% | 114,795 |
| Jul 23, 2026 | 7.44 | 7.61 | 7.41 | 7.51 | 7.51 | 1.21% | 19,534 |
| Jul 22, 2026 | 7.50 | 7.55 | 7.35 | 7.42 | 7.42 | -1.07% | 34,613 |
| Jul 21, 2026 | 7.63 | 7.72 | 7.50 | 7.50 | 7.50 | -3.23% | 24,098 |
| Jul 20, 2026 | 7.77 | 7.82 | 7.62 | 7.75 | 7.75 | -0.26% | 15,349 |