Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 8.62
+0.50 (6.16%)
Nov 10, 2026, 11:19 AM AST
Molan Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.61 | 8.62 | 7.61 | 8.62 | 8.62 | 6.16% | 3,493 |
| Nov 9, 2026 | 8.11 | 8.31 | 8.11 | 8.12 | 8.12 | -17.73% | 6,540 |
| Nov 8, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 9.67% | 2,438 |
| Nov 5, 2026 | 9.34 | 9.34 | 8.99 | 9.00 | 9.00 | 5.88% | 3,143 |
| Nov 2, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 11.84% | 6,170 |
| Nov 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.04% | 654 |
| Oct 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 11 |
| Oct 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 316 |
| Oct 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 2,020 |
| Oct 22, 2026 | 6.60 | 7.50 | 6.60 | 7.50 | 7.50 | 8.70% | 1,859 |
| Oct 21, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -6.76% | 2,513 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 229 |
| Oct 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -9.76% | 801 |
| Oct 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 23 |
| Oct 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 14, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 13.89% | 3,000 |
| Oct 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 505 |
| Oct 12, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -8.00% | 1,431 |
| Oct 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,169 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 792 |
| Oct 7, 2026 | 8.20 | 8.30 | 7.70 | 7.70 | 7.70 | 2.67% | 4,830 |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Oct 5, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | 2,746 |
| Oct 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,478 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 2,987 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,489 |
| Sep 28, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 21,925 |
| Sep 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 4,322 |
| Sep 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 14,918 |
| Sep 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,029 |
| Sep 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 20, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | 3,968 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 543 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 409 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -4.05% | 1,511 |
| Sep 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,072 |
| Sep 10, 2026 | 7.40 | 7.50 | 7.10 | 7.40 | 7.40 | 4.23% | 3,615 |
| Sep 9, 2026 | 7.30 | 7.70 | 7.10 | 7.10 | 7.10 | -2.74% | 3,459 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -7.59% | 6,239 |
| Sep 7, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | -7.06% | 3,186 |
| Sep 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 339 |
| Sep 3, 2026 | 8.50 | 8.80 | 7.40 | 8.50 | 8.50 | -3.41% | 22,128 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 454 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,319 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,950 |
| Aug 30, 2026 | 10.30 | 10.30 | 8.60 | 8.80 | 8.80 | -16.98% | 23,658 |