Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 1.560
-0.020 (-1.27%)
Feb 11, 2026, 3:18 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 10,077 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,668 |
| Feb 8, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -2.42% | 56,451 |
| Feb 5, 2026 | 1.57 | 1.99 | 1.55 | 1.65 | 1.65 | 5.77% | 174,207 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 16,573 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 256,858 |
| Feb 2, 2026 | 1.53 | 1.84 | 1.52 | 1.55 | 1.55 | -1.90% | 241,944 |
| Feb 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.66% | 9,891 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -4.65% | 52,858 |
| Jan 28, 2026 | 1.64 | 2.10 | 1.64 | 1.72 | 1.72 | -2.27% | 275,355 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | 5.39% | 142,153 |
| Jan 26, 2026 | 1.65 | 2.12 | 1.61 | 1.67 | 1.67 | -2.34% | 233,822 |
| Jan 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1 |
| Jan 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 3,777 |
| Jan 21, 2026 | 1.62 | 2.10 | 1.62 | 1.77 | 1.77 | 1.72% | 155,973 |
| Jan 20, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | -0.57% | 24,971 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -9.33% | 26,115 |
| Jan 18, 2026 | 1.63 | 2.10 | 1.63 | 1.93 | 1.93 | 19.14% | 147,654 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -6.36% | 10,679 |
| Jan 14, 2026 | 1.62 | 1.90 | 1.62 | 1.73 | 1.73 | 6.79% | 30,218 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,056 |
| Jan 12, 2026 | 1.80 | 1.88 | 1.59 | 1.62 | 1.62 | -7.95% | 157,385 |
| Jan 11, 2026 | 1.66 | 1.76 | 1.56 | 1.76 | 1.76 | 9.32% | 166,690 |
| Jan 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.94% | 14,946 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 26 |
| Jan 6, 2026 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | -7.49% | 16,701 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 12 |
| Jan 4, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | 2.19% | 20,617 |
| Jan 1, 2026 | 1.61 | 1.83 | 1.61 | 1.83 | 1.83 | 24.49% | 117,232 |
| Dec 31, 2025 | 1.41 | 1.70 | 1.41 | 1.47 | 1.47 | 5.00% | 114,909 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 149,456 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 43,926 |
| Dec 28, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.67% | 16,403 |
| Dec 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 10,067 |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -5.00% | 25,380 |
| Dec 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 7,312 |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 1,997 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,919 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 94,053 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 95,080 |
| Dec 14, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.68% | 48,916 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 89,256 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 5.81% | 226,725 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 377 |
| Dec 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 3,010 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 11,455 |