Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 7.51
+0.09 (1.21%)
Jul 23, 2026, 3:14 PM AST
TADAWUL:4082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 7.80 | 7.85 | 7.73 | 7.77 | 7.77 | 0.26% | 22,169 |
| Jul 16, 2026 | 7.79 | 7.94 | 7.75 | 7.75 | 7.75 | -0.51% | 90,299 |
| Jul 15, 2026 | 7.66 | 7.99 | 7.66 | 7.79 | 7.79 | 0.91% | 102,726 |
| Jul 14, 2026 | 7.70 | 8.06 | 7.64 | 7.72 | 7.72 | 0.92% | 375,285 |
| Jul 13, 2026 | 7.77 | 7.83 | 7.64 | 7.65 | 7.65 | -0.13% | 55,375 |
| Jul 12, 2026 | 7.63 | 7.90 | 7.59 | 7.66 | 7.66 | -0.65% | 66,048 |
| Jul 9, 2026 | 7.70 | 7.93 | 7.60 | 7.71 | 7.71 | 0.52% | 214,629 |
| Jul 8, 2026 | 7.48 | 7.88 | 7.41 | 7.67 | 7.67 | 3.23% | 399,675 |
| Jul 7, 2026 | 7.60 | 7.70 | 7.43 | 7.43 | 7.43 | -2.24% | 113,743 |
| Jul 6, 2026 | 7.74 | 7.80 | 7.60 | 7.60 | 7.60 | -1.17% | 63,185 |
| Jul 5, 2026 | 7.50 | 7.76 | 7.50 | 7.69 | 7.69 | 1.32% | 24,686 |
| Jul 2, 2026 | 7.60 | 7.61 | 7.52 | 7.59 | 7.59 | -0.13% | 50,780 |
| Jul 1, 2026 | 7.64 | 7.70 | 7.58 | 7.60 | 7.60 | -0.52% | 42,264 |
| Jun 30, 2026 | 7.50 | 7.70 | 7.50 | 7.64 | 7.64 | 2.00% | 73,796 |
| Jun 29, 2026 | 7.39 | 7.49 | 7.36 | 7.49 | 7.49 | 1.35% | 39,429 |
| Jun 28, 2026 | 7.44 | 7.45 | 7.38 | 7.39 | 7.39 | -0.67% | 23,441 |
| Jun 25, 2026 | 7.55 | 7.56 | 7.42 | 7.44 | 7.44 | -1.46% | 113,503 |
| Jun 24, 2026 | 7.70 | 7.73 | 7.45 | 7.55 | 7.55 | -3.08% | 200,362 |
| Jun 23, 2026 | 7.90 | 7.98 | 7.78 | 7.79 | 7.79 | -1.39% | 53,496 |
| Jun 22, 2026 | 7.85 | 7.93 | 7.84 | 7.90 | 7.90 | 0.64% | 32,263 |
| Jun 21, 2026 | 7.88 | 7.89 | 7.80 | 7.85 | 7.85 | -0.38% | 12,287 |
| Jun 18, 2026 | 7.82 | 7.90 | 7.82 | 7.88 | 7.88 | 0.13% | 37,144 |
| Jun 17, 2026 | 7.97 | 7.97 | 7.84 | 7.87 | 7.87 | -1.01% | 54,434 |
| Jun 16, 2026 | 7.99 | 8.03 | 7.95 | 7.95 | 7.95 | -0.50% | 33,311 |
| Jun 15, 2026 | 8.02 | 8.06 | 7.98 | 7.99 | 7.99 | -0.37% | 66,441 |
| Jun 14, 2026 | 8.03 | 8.04 | 7.98 | 8.02 | 8.02 | -0.12% | 16,878 |
| Jun 11, 2026 | 7.99 | 8.04 | 7.95 | 8.03 | 8.03 | 0.25% | 126,284 |
| Jun 10, 2026 | 8.00 | 8.02 | 7.90 | 8.01 | 8.01 | 0.12% | 43,267 |
| Jun 9, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1.52% | 40,760 |
| Jun 8, 2026 | 7.87 | 7.99 | 7.85 | 7.88 | 7.88 | -0.25% | 57,394 |
| Jun 7, 2026 | 7.86 | 7.91 | 7.83 | 7.90 | 7.90 | -0.25% | 25,634 |
| Jun 4, 2026 | 7.96 | 8.00 | 7.91 | 7.92 | 7.92 | -0.50% | 14,876 |
| Jun 3, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -1.24% | 94,448 |
| Jun 2, 2026 | 7.98 | 8.06 | 7.95 | 8.06 | 8.06 | 1.00% | 175,078 |
| Jun 1, 2026 | 8.01 | 8.02 | 7.94 | 7.98 | 7.98 | -0.75% | 25,181 |
| May 31, 2026 | 8.05 | 8.05 | 7.98 | 8.04 | 8.04 | 0.37% | 28,447 |
| 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 |