Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 1.830
-0.080 (-4.19%)
Sep 4, 2025, 2:50 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | 15,711 |
| Sep 3, 2025 | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | -3.54% | 51,100 |
| Sep 2, 2025 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 9.39% | 25,409 |
| Sep 1, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -3.72% | 88,522 |
| Aug 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 7,282 |
| Aug 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 7,290 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 20,033 |
| Aug 26, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 14,114 |
| Aug 25, 2025 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -1.64% | 29,466 |
| Aug 24, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -1.08% | 35,410 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 14,608 |
| Aug 20, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 34,019 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 41,578 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.48% | 26,407 |
| Aug 17, 2025 | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | 0.50% | 53,350 |
| Aug 14, 2025 | 2.04 | 2.13 | 2.00 | 2.01 | 2.01 | -1.47% | 83,534 |
| Aug 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | 26,413 |
| Aug 12, 2025 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | - | 14,476 |
| Aug 11, 2025 | 2.30 | 2.30 | 2.00 | 2.01 | 2.01 | -5.19% | 113,949 |
| Aug 10, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.30% | 100,443 |
| Aug 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Aug 6, 2025 | 2.21 | 2.23 | 2.17 | 2.17 | 2.17 | -1.81% | 35,872 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.17 | 2.21 | 2.21 | - | 42,743 |
| Aug 4, 2025 | 2.20 | 2.21 | 2.18 | 2.21 | 2.21 | -3.07% | 34,580 |
| Aug 3, 2025 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -2.15% | 39,866 |
| Jul 31, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -9.34% | 14,226 |
| Jul 30, 2025 | 2.25 | 2.57 | 2.16 | 2.57 | 2.57 | 14.22% | 18,001 |
| Jul 29, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -5.46% | 12,905 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 6 |
| Jul 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 9,009 |
| Jul 24, 2025 | 2.41 | 2.41 | 2.31 | 2.38 | 2.38 | - | 151 |
| Jul 23, 2025 | 2.41 | 2.41 | 2.31 | 2.38 | 2.38 | - | 2,422 |
| Jul 22, 2025 | 2.41 | 2.41 | 2.31 | 2.38 | 2.38 | -1.65% | 50,357 |
| Jul 21, 2025 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | -1.22% | 56,338 |
| Jul 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1,242 |
| Jul 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 50 |
| Jul 16, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 3.38% | 2,113 |
| Jul 15, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | - | 1,000 |
| Jul 14, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -2.47% | 86,754 |
| Jul 13, 2025 | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -3.19% | 23,000 |
| Jul 10, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.45% | 12,817 |
| Jul 9, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 39,077 |
| Jul 8, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | - | 1,050 |
| Jul 7, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -1.96% | 3,133 |
| Jul 6, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 60 |
| Jul 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.30% | 10,260 |
| Jul 1, 2025 | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -2.97% | 23,301 |
| Jun 30, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.07% | 2,002 |
| Jun 29, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -0.38% | 21,165 |