Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 0.7400
-0.0800 (-9.76%)
Oct 19, 2026, 2:44 PM AST
Molan Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -9.76% | 8,014 |
| Oct 18, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 236 |
| Oct 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 9 |
| Oct 14, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 13.89% | 30,004 |
| Oct 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 5,051 |
| Oct 12, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -8.00% | 14,312 |
| Oct 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 11,697 |
| Oct 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 7,922 |
| Oct 7, 2026 | 0.82 | 0.83 | 0.77 | 0.77 | 0.77 | 2.67% | 48,301 |
| Oct 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 16 |
| Oct 5, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 27,465 |
| Oct 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 14,783 |
| Oct 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 29,879 |
| Sep 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 3 |
| Sep 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 24,896 |
| Sep 28, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 219,251 |
| Sep 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 43,222 |
| Sep 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 149,187 |
| Sep 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 10,292 |
| Sep 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 3 |
| Sep 20, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 39,681 |
| Sep 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,432 |
| Sep 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 15 |
| Sep 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 4,094 |
| Sep 14, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 15,119 |
| Sep 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 10,729 |
| Sep 10, 2026 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 36,153 |
| Sep 9, 2026 | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | -2.74% | 34,592 |
| Sep 8, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -7.59% | 62,390 |
| Sep 7, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -7.06% | 31,868 |
| Sep 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,396 |
| Sep 3, 2026 | 0.85 | 0.88 | 0.74 | 0.85 | 0.85 | -3.41% | 221,287 |
| Sep 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,544 |
| Sep 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 23,198 |
| Aug 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 19,501 |
| Aug 30, 2026 | 1.03 | 1.03 | 0.86 | 0.88 | 0.88 | -16.98% | 236,588 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 3,058 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 20,141 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,179 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,212 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 12 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 5,028 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4 |
| Aug 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,907 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,273 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,109 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.15% | 11,803 |