Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 1.150
+0.010 (0.88%)
May 4, 2026, 3:10 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -12.60% | 55,304 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 22,534 |
| Apr 28, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 11,695 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -5.26% | 38,554 |
| Apr 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,514 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,601 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 66,131 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 31,878 |
| Apr 20, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 2.94% | 33,334 |
| Apr 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | 2,676 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 205 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,001 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 8,003 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,606 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6,625 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,522 |
| Apr 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,009 |
| Apr 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 18,600 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 30,203 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | 72,107 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,501 |
| Mar 29, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 9,413 |
| Mar 26, 2026 | 1.39 | 1.53 | 1.39 | 1.40 | 1.40 | 3.70% | 84,369 |
| Mar 25, 2026 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | 3.85% | 145,219 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 13,910 |
| Mar 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 28,342 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 5.74% | 40,771 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 47,834 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 19,229 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Mar 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 637 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 236 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 62,990 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 3,347 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 142 |
| Mar 1, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.96% | 27,441 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 38 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -2.17% | 37,503 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 19,086 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 122 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 2,031 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 2,764 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 19,795 |
| Feb 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -2.53% | 14,246 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 10,458 |