Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia · Delayed Price · Currency is SAR 131.20
-0.60 (-0.46%)
Jul 31, 2025, 3:15 PM AST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 131.80 | 133.00 | 129.90 | 131.20 | 131.20 | -0.46% | 168,891 |
| Jul 30, 2025 | 132.50 | 132.80 | 128.60 | 131.80 | 131.80 | 1.78% | 157,112 |
| Jul 29, 2025 | 135.60 | 136.20 | 129.10 | 129.50 | 129.50 | -4.15% | 248,952 |
| Jul 28, 2025 | 129.20 | 135.70 | 128.30 | 135.10 | 135.10 | 4.73% | 290,408 |
| Jul 27, 2025 | 131.00 | 131.60 | 128.50 | 129.00 | 129.00 | -2.05% | 104,146 |
| Jul 24, 2025 | 132.00 | 134.50 | 131.20 | 131.70 | 131.70 | 0.15% | 169,220 |
| Jul 23, 2025 | 132.50 | 132.80 | 130.80 | 131.50 | 131.50 | -0.75% | 120,640 |
| Jul 22, 2025 | 130.60 | 133.30 | 129.20 | 132.50 | 132.50 | 1.92% | 283,458 |
| Jul 21, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -4.13% | 219,181 |
| Jul 20, 2025 | 136.00 | 137.90 | 134.80 | 135.60 | 135.60 | 0.52% | 75,676 |
| Jul 17, 2025 | 136.10 | 137.30 | 134.00 | 134.90 | 134.90 | -1.03% | 137,033 |
| Jul 16, 2025 | 137.10 | 137.60 | 135.80 | 136.30 | 136.30 | -1.16% | 112,097 |
| Jul 15, 2025 | 139.60 | 141.30 | 137.50 | 137.90 | 137.90 | -1.08% | 155,287 |
| Jul 14, 2025 | 139.30 | 139.50 | 137.00 | 139.40 | 139.40 | 0.07% | 67,785 |
| Jul 13, 2025 | 139.70 | 140.30 | 138.50 | 139.30 | 139.30 | -0.36% | 69,720 |
| Jul 10, 2025 | 138.00 | 142.30 | 138.00 | 139.80 | 139.80 | 1.08% | 202,699 |
| Jul 9, 2025 | 139.20 | 139.70 | 136.80 | 138.30 | 138.30 | -1.78% | 332,336 |
| Jul 8, 2025 | 146.40 | 146.40 | 140.60 | 140.80 | 140.80 | -3.83% | 326,251 |
| Jul 7, 2025 | 144.00 | 147.70 | 141.80 | 146.40 | 146.40 | 2.23% | 204,862 |
| Jul 6, 2025 | 144.00 | 144.00 | 141.80 | 143.20 | 143.20 | 0.28% | 75,596 |
| Jul 3, 2025 | 143.00 | 144.50 | 142.40 | 142.80 | 142.80 | 0.14% | 86,760 |
| Jul 2, 2025 | 143.10 | 144.70 | 142.00 | 142.60 | 142.60 | 0.35% | 160,900 |
| Jul 1, 2025 | 140.80 | 144.00 | 140.80 | 142.10 | 142.10 | 0.50% | 155,263 |
| Jun 30, 2025 | 142.50 | 142.50 | 140.00 | 141.40 | 141.40 | -1.12% | 89,184 |
| Jun 29, 2025 | 144.20 | 144.20 | 142.00 | 143.00 | 143.00 | 0.28% | 64,023 |
| Jun 26, 2025 | 141.80 | 145.80 | 141.00 | 142.60 | 142.60 | 1.13% | 279,703 |
| Jun 25, 2025 | 141.00 | 142.20 | 138.60 | 141.00 | 141.00 | 0.71% | 113,523 |
| Jun 24, 2025 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 2.94% | 349,644 |
| Jun 23, 2025 | 135.00 | 136.40 | 133.20 | 136.00 | 136.00 | 3.03% | 77,548 |
| Jun 22, 2025 | 133.00 | 137.80 | 132.00 | 132.00 | 132.00 | 0.61% | 184,952 |
| Jun 19, 2025 | 130.00 | 131.20 | 127.80 | 131.20 | 131.20 | 0.92% | 175,501 |
| Jun 18, 2025 | 130.80 | 130.80 | 127.40 | 130.00 | 130.00 | -0.46% | 122,716 |
| Jun 17, 2025 | 134.40 | 136.20 | 130.60 | 130.60 | 130.60 | -2.97% | 134,793 |
| Jun 16, 2025 | 129.40 | 135.60 | 129.40 | 134.60 | 134.60 | 4.02% | 203,050 |
| Jun 15, 2025 | 123.40 | 134.20 | 123.40 | 129.40 | 129.40 | -4.57% | 298,205 |
| Jun 12, 2025 | 140.00 | 140.00 | 135.60 | 135.60 | 135.60 | -3.83% | 173,435 |
| Jun 11, 2025 | 143.40 | 144.40 | 140.40 | 141.00 | 141.00 | 1.44% | 162,463 |
| May 29, 2025 | 136.60 | 140.60 | 135.80 | 139.00 | 139.00 | 2.66% | 247,141 |
| May 28, 2025 | 135.80 | 138.00 | 135.00 | 135.40 | 135.40 | 0.74% | 155,890 |
| May 27, 2025 | 138.00 | 139.00 | 133.20 | 134.40 | 134.40 | -2.61% | 190,060 |
| May 26, 2025 | 133.00 | 139.80 | 131.80 | 138.00 | 138.00 | 2.99% | 405,521 |
| May 25, 2025 | 136.00 | 136.00 | 133.40 | 134.00 | 134.00 | -1.47% | 92,113 |
| May 22, 2025 | 136.20 | 137.60 | 133.00 | 136.00 | 136.00 | - | 285,318 |
| May 21, 2025 | 135.00 | 139.00 | 134.40 | 136.00 | 136.00 | 0.74% | 269,736 |
| May 20, 2025 | 133.40 | 136.00 | 133.40 | 135.00 | 135.00 | - | 305,338 |
| May 19, 2025 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.59% | 167,609 |
| May 18, 2025 | 139.80 | 139.80 | 135.00 | 135.80 | 135.80 | -1.45% | 118,820 |
| May 15, 2025 | 139.60 | 142.20 | 137.20 | 137.80 | 137.80 | -1.29% | 240,741 |
| May 14, 2025 | 133.80 | 140.00 | 132.80 | 139.60 | 139.60 | 6.24% | 790,288 |
| May 13, 2025 | 128.00 | 134.40 | 128.00 | 131.40 | 131.40 | 2.18% | 525,113 |