Molan Steel Company (TADAWUL:9553)
Saudi Arabia · Delayed Price · Currency is SAR 0.9300
+0.0200 (2.20%)
Jun 11, 2026, 1:23 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 16,478 |
| Jun 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 501 |
| Jun 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 6,301 |
| Jun 8, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -7.14% | 25,579 |
| Jun 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 11,316 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 27,611 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 12,097 |
| Jun 2, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 107,925 |
| Jun 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,632 |
| May 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 383 |
| May 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 11,216 |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 743 |
| May 19, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -2.70% | 12,930 |
| May 18, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 77,829 |
| May 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2 |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 11,613 |
| May 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 6,309 |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 18,662 |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9,305 |
| May 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,393 |
| May 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 20,079 |
| May 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 7,008 |
| May 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,391 |
| May 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 4,014 |
| May 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2.70% | 95,909 |
| 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% | 26,355 |
| 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 |