Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia · Delayed Price · Currency is SAR 8.03
+0.02 (0.25%)
Jun 11, 2026, 3:10 PM AST
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |