Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 46.12
+0.90 (1.99%)
Oct 29, 2025, 1:31 PM AST
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.12 | 47.30 | 46.12 | 46.12 | 46.12 | 1.99% | 2,121 |
| Oct 28, 2025 | 46.02 | 46.02 | 45.22 | 45.22 | 45.22 | -4.11% | 165 |
| Oct 27, 2025 | 48.00 | 48.00 | 46.02 | 47.16 | 47.16 | -1.75% | 3,895 |
| Oct 26, 2025 | 44.00 | 48.00 | 43.34 | 48.00 | 48.00 | 9.09% | 6,259 |
| Oct 23, 2025 | 44.80 | 45.96 | 43.36 | 44.00 | 44.00 | -2.05% | 8,416 |
| Oct 22, 2025 | 44.08 | 46.40 | 43.52 | 44.92 | 44.92 | 2.09% | 11,433 |
| Oct 21, 2025 | 43.88 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,424 |
| Oct 20, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 0.90% | 1,063 |
| Oct 19, 2025 | 44.52 | 45.10 | 42.50 | 44.60 | 44.60 | -0.89% | 1,847 |
| Oct 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 141 |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 663 |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.13% | 753 |
| Oct 13, 2025 | 47.26 | 47.26 | 45.00 | 45.06 | 45.06 | -1.01% | 3,478 |
| Oct 12, 2025 | 43.00 | 46.68 | 43.00 | 45.52 | 45.52 | 1.52% | 2,100 |
| Oct 9, 2025 | 43.42 | 44.84 | 43.42 | 44.84 | 44.84 | 2.42% | 1,550 |
| Oct 8, 2025 | 40.88 | 43.78 | 40.88 | 43.78 | 43.78 | -1.13% | 660 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.28 | 44.28 | 44.28 | 1.79% | 2,938 |
| Oct 6, 2025 | 44.56 | 46.70 | 43.50 | 43.50 | 43.50 | -3.25% | 10,455 |
| Oct 5, 2025 | 46.50 | 48.50 | 44.96 | 44.96 | 44.96 | - | 175 |
| Oct 2, 2025 | 46.50 | 48.50 | 44.96 | 44.96 | 44.96 | -3.31% | 5,158 |
| Oct 1, 2025 | 48.00 | 48.00 | 46.22 | 46.50 | 46.50 | -2.64% | 3,570 |
| Sep 30, 2025 | 48.90 | 48.90 | 47.76 | 47.76 | 47.76 | -0.50% | 3,570 |
| Sep 29, 2025 | 47.10 | 50.00 | 47.10 | 48.00 | 48.00 | -0.50% | 8,792 |
| Sep 28, 2025 | 48.78 | 50.00 | 46.26 | 48.24 | 48.24 | 0.42% | 8,075 |
| Sep 25, 2025 | 48.48 | 49.00 | 48.04 | 48.04 | 48.04 | 0.04% | 1,213 |
| Sep 24, 2025 | 48.58 | 48.58 | 48.00 | 48.02 | 48.02 | 1.31% | 835 |
| Sep 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | 183 |
| Sep 21, 2025 | 49.50 | 49.50 | 47.72 | 48.00 | 48.00 | -5.88% | 1,921 |
| Sep 18, 2025 | 47.90 | 51.95 | 47.90 | 51.00 | 50.25 | 10.39% | 15,539 |
| Sep 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.52 | - | - |
| Sep 16, 2025 | 45.54 | 48.30 | 45.54 | 46.20 | 45.52 | -2.74% | 7,206 |
| Sep 15, 2025 | 46.90 | 47.50 | 46.80 | 47.50 | 46.80 | 6.89% | 1,513 |
| Sep 14, 2025 | 43.56 | 44.60 | 42.04 | 44.44 | 43.79 | -1.99% | 3,740 |
| Sep 11, 2025 | 43.94 | 47.48 | 43.46 | 45.34 | 44.67 | 0.27% | 6,360 |
| Sep 10, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 44.56 | - | - |
| Sep 9, 2025 | 46.14 | 47.50 | 45.22 | 45.22 | 44.56 | -2.75% | 7,943 |
| Sep 8, 2025 | 47.00 | 48.10 | 45.66 | 46.50 | 45.82 | 0.43% | 7,494 |
| Sep 7, 2025 | 48.62 | 48.64 | 46.30 | 46.30 | 45.62 | 4.70% | 1,853 |
| Sep 4, 2025 | 43.98 | 44.22 | 43.98 | 44.22 | 43.57 | -0.50% | 875 |
| Sep 3, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 43.79 | - | - |
| Sep 2, 2025 | 44.22 | 44.44 | 44.22 | 44.44 | 43.79 | -1.24% | 516 |
| Sep 1, 2025 | 46.50 | 46.50 | 45.00 | 45.00 | 44.34 | -0.22% | 390 |
| Aug 31, 2025 | 45.18 | 45.22 | 45.10 | 45.10 | 44.44 | - | 760 |
| Aug 28, 2025 | 46.00 | 46.00 | 45.02 | 45.10 | 44.44 | 3.82% | 2,642 |
| Aug 27, 2025 | 44.00 | 44.18 | 43.44 | 43.44 | 42.80 | 0.88% | 1,564 |
| Aug 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 42.43 | - | 951 |
| Aug 25, 2025 | 43.42 | 43.42 | 43.06 | 43.06 | 42.43 | -3.02% | 648 |
| Aug 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.75 | 0.77% | 433 |
| Aug 21, 2025 | 44.48 | 44.48 | 44.06 | 44.06 | 43.41 | -5.25% | 1,388 |
| Aug 20, 2025 | 44.50 | 46.50 | 44.50 | 46.50 | 45.82 | 4.64% | 1,286 |