Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 1.770
+0.030 (1.72%)
Jan 21, 2026, 12:36 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3 |
| Nov 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 4,125 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,960 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 501 |
| Nov 25, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -3.05% | 22,036 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 490 |
| Nov 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,510 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 16,004 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -2.31% | 83,382 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -5.46% | 44,074 |
| Nov 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 7,654 |
| Nov 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 27,470 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 26 |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 3,659 |