Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 2.170
0.00 (0.00%)
Oct 8, 2025, 1:08 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 4,194 |
| Oct 7, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | - | 1,679 |
| Oct 6, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | - | 67,707 |
| Oct 5, 2025 | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | 3.83% | 117,354 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 15,944 |
| Oct 1, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 12,505 |
| Sep 30, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.99% | 12,505 |
| Sep 29, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 5 |
| Sep 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.97% | - |
| Sep 25, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 54,717 |
| Sep 24, 2025 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 4.55% | 281,480 |
| Sep 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 41,511 |
| Sep 21, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 51,008 |
| Sep 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 40,915 |
| Sep 17, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 7.53% | 402,129 |
| Sep 16, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 27,589 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.77 | 1.80 | 1.80 | -1.10% | 90,990 |
| Sep 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 29,817 |
| Sep 11, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -2.17% | 14,805 |
| Sep 10, 2025 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 35,343 |
| Sep 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 18,851 |
| Sep 8, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -1.07% | 62,441 |
| Sep 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | 2,494 |
| 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 |