Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 0.8500
-0.0300 (-3.41%)
Sep 3, 2026, 2:54 PM AST
Molan Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,002 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 43,879 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,066 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.59% | 19,181 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 128 |
| Aug 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4,009 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -9.00% | 41,966 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 9.89% | 43,254 |
| Jul 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | 24,386 |
| Jul 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 11,416 |
| Jul 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 16 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6,052 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 37 |
| Jul 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 815 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,586 |
| Jul 15, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -7.55% | 48,413 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 15,535 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 292 |
| Jul 12, 2026 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | 6.42% | 92,352 |
| Jul 9, 2026 | 0.99 | 1.14 | 0.99 | 1.09 | 1.09 | 11.22% | 116,685 |
| Jul 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | 19,657 |
| Jul 7, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 38,886 |
| Jul 6, 2026 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | -12.26% | 132,005 |
| Jul 5, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -5.36% | 41,284 |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 126,293 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,610 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,974 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 882 |
| Jun 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 274 |