Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 1.300
-0.010 (-0.76%)
Apr 14, 2026, 11:44 AM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 5,393 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 10,077 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,668 |
| Feb 8, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -2.42% | 56,451 |
| Feb 5, 2026 | 1.57 | 1.99 | 1.55 | 1.65 | 1.65 | 5.77% | 174,207 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 16,573 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 256,858 |
| Feb 2, 2026 | 1.53 | 1.84 | 1.52 | 1.55 | 1.55 | -1.90% | 241,944 |
| Feb 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.66% | 9,891 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -4.65% | 52,858 |
| Jan 28, 2026 | 1.64 | 2.10 | 1.64 | 1.72 | 1.72 | -2.27% | 275,355 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | 5.39% | 142,153 |
| Jan 26, 2026 | 1.65 | 2.12 | 1.61 | 1.67 | 1.67 | -2.34% | 233,822 |