Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 8.01
+0.07 (0.88%)
May 21, 2026, 3:19 PM AST
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.96 | 8.05 | 7.89 | 8.01 | 8.01 | 0.88% | 199,953 |
| May 20, 2026 | 7.84 | 8.09 | 7.81 | 7.94 | 7.94 | 1.28% | 43,772 |
| May 19, 2026 | 7.83 | 7.90 | 7.80 | 7.84 | 7.84 | 0.51% | 101,263 |
| May 18, 2026 | 7.94 | 8.08 | 7.77 | 7.80 | 7.80 | -3.58% | 53,925 |
| May 17, 2026 | 7.88 | 8.13 | 7.80 | 8.09 | 8.09 | 2.15% | 459,986 |
| May 14, 2026 | 8.15 | 8.17 | 7.82 | 7.92 | 7.92 | -3.06% | 146,539 |
| May 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| May 12, 2026 | 8.13 | 8.24 | 8.09 | 8.17 | 8.17 | - | 98,111 |
| May 11, 2026 | 8.26 | 8.33 | 8.14 | 8.17 | 8.17 | -1.09% | 140,287 |
| May 10, 2026 | 8.37 | 8.39 | 8.20 | 8.26 | 8.26 | -1.20% | 55,911 |
| May 7, 2026 | 8.37 | 8.39 | 8.26 | 8.36 | 8.36 | -0.48% | 75,656 |
| May 6, 2026 | 8.40 | 8.50 | 8.37 | 8.40 | 8.40 | -0.47% | 62,179 |
| May 5, 2026 | 8.50 | 8.65 | 8.44 | 8.44 | 8.44 | -0.71% | 190,601 |
| May 4, 2026 | 8.33 | 8.60 | 8.33 | 8.50 | 8.50 | 1.67% | 159,977 |
| May 3, 2026 | 8.23 | 8.52 | 8.22 | 8.36 | 8.36 | 1.70% | 167,975 |
| Apr 30, 2026 | 8.16 | 8.81 | 8.09 | 8.22 | 8.22 | 1.11% | 488,119 |
| Apr 29, 2026 | 8.24 | 8.24 | 8.12 | 8.13 | 8.13 | -0.73% | 86,920 |
| Apr 28, 2026 | 8.22 | 8.30 | 8.15 | 8.19 | 8.19 | -0.61% | 141,026 |
| Apr 27, 2026 | 8.26 | 8.29 | 8.14 | 8.24 | 8.24 | 0.49% | 76,044 |
| Apr 26, 2026 | 8.23 | 8.25 | 8.11 | 8.20 | 8.20 | -0.61% | 84,008 |
| Apr 23, 2026 | 8.48 | 8.51 | 8.20 | 8.25 | 8.25 | -1.90% | 191,165 |
| Apr 22, 2026 | 8.60 | 8.64 | 8.38 | 8.41 | 8.41 | -0.83% | 111,786 |
| Apr 21, 2026 | 8.72 | 9.00 | 8.48 | 8.48 | 8.48 | -2.08% | 364,698 |
| Apr 20, 2026 | 8.97 | 9.01 | 8.66 | 8.66 | 8.66 | -3.35% | 68,983 |
| Apr 19, 2026 | 9.14 | 9.14 | 8.93 | 8.96 | 8.96 | -1.86% | 98,706 |
| Apr 16, 2026 | 8.85 | 9.48 | 8.85 | 9.13 | 9.13 | 3.16% | 195,321 |
| Apr 15, 2026 | 8.84 | 8.90 | 8.81 | 8.85 | 8.85 | 0.11% | 10,735 |
| Apr 14, 2026 | 8.75 | 8.93 | 8.75 | 8.84 | 8.84 | -0.11% | 23,942 |
| Apr 13, 2026 | 8.71 | 8.85 | 8.65 | 8.85 | 8.85 | 1.03% | 28,955 |
| Apr 12, 2026 | 8.75 | 8.85 | 8.71 | 8.76 | 8.76 | -1.13% | 8,285 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.52 | 8.86 | 8.86 | 0.45% | 42,051 |
| Apr 8, 2026 | 8.36 | 8.99 | 8.36 | 8.82 | 8.82 | 4.01% | 89,086 |
| Apr 7, 2026 | 8.57 | 8.57 | 8.20 | 8.48 | 8.48 | -1.05% | 28,981 |
| Apr 6, 2026 | 8.57 | 8.59 | 8.53 | 8.57 | 8.57 | 0.71% | 11,105 |
| Apr 5, 2026 | 8.66 | 8.68 | 8.50 | 8.51 | 8.51 | -1.62% | 11,554 |
| Apr 2, 2026 | 8.53 | 8.65 | 8.42 | 8.65 | 8.65 | 1.05% | 23,394 |
| Apr 1, 2026 | 8.50 | 8.56 | 8.44 | 8.56 | 8.56 | 0.71% | 20,827 |
| Mar 31, 2026 | 8.55 | 8.62 | 8.45 | 8.50 | 8.50 | -0.70% | 41,032 |
| Mar 30, 2026 | 8.42 | 8.65 | 8.42 | 8.56 | 8.56 | 0.94% | 41,224 |
| Mar 29, 2026 | 8.40 | 8.55 | 8.40 | 8.48 | 8.48 | 0.83% | 27,860 |
| Mar 26, 2026 | 8.36 | 8.42 | 8.30 | 8.41 | 8.41 | 0.60% | 10,390 |
| Mar 25, 2026 | 8.30 | 8.39 | 8.28 | 8.36 | 8.36 | 0.36% | 42,513 |
| Mar 24, 2026 | 8.34 | 8.35 | 8.30 | 8.33 | 8.33 | -0.12% | 3,708 |
| Mar 16, 2026 | 8.45 | 8.48 | 8.31 | 8.34 | 8.34 | -0.95% | 8,392 |
| Mar 15, 2026 | 8.35 | 8.42 | 8.10 | 8.42 | 8.42 | 0.84% | 40,044 |
| Mar 12, 2026 | 8.40 | 8.44 | 8.25 | 8.35 | 8.35 | -1.07% | 14,589 |
| Mar 11, 2026 | 8.53 | 8.64 | 8.20 | 8.44 | 8.44 | -2.43% | 116,812 |
| Mar 10, 2026 | 8.50 | 8.71 | 8.50 | 8.65 | 8.65 | 1.41% | 8,644 |
| Mar 9, 2026 | 8.91 | 8.91 | 8.50 | 8.53 | 8.53 | -3.18% | 25,420 |
| Mar 8, 2026 | 8.81 | 8.90 | 8.75 | 8.81 | 8.81 | 0.11% | 29,849 |