Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 24.62
+0.20 (0.82%)
Dec 30, 2025, 2:17 PM AST
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.10 | 24.62 | 24.10 | 24.62 | 24.62 | 0.82% | 5,094 |
| Dec 29, 2025 | 24.50 | 24.52 | 24.42 | 24.42 | 24.42 | -2.16% | 3,981 |
| Dec 28, 2025 | 25.12 | 25.12 | 23.84 | 24.96 | 24.96 | -0.16% | 3,505 |
| Dec 25, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.08% | 908 |
| Dec 24, 2025 | 24.70 | 25.00 | 24.70 | 24.98 | 24.98 | 1.38% | 2,031 |
| Dec 23, 2025 | 25.00 | 25.28 | 24.61 | 24.64 | 24.64 | -1.44% | 8,066 |
| Dec 22, 2025 | 24.81 | 25.50 | 24.81 | 25.00 | 25.00 | -3.85% | 6,471 |
| Dec 21, 2025 | 25.20 | 26.00 | 24.30 | 26.00 | 26.00 | 4.00% | 16,256 |
| Dec 18, 2025 | 24.60 | 26.78 | 24.60 | 25.00 | 25.00 | -1.96% | 28,048 |
| Dec 17, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | -2.67% | 511 |
| Dec 16, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -2.17% | 334 |
| Dec 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 3.00% | 150 |
| Dec 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 11, 2025 | 26.10 | 26.56 | 26.00 | 26.00 | 26.00 | -0.76% | 7,103 |
| Dec 10, 2025 | 26.82 | 26.82 | 26.20 | 26.20 | 26.20 | - | 4,518 |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 2,005 |
| Dec 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 4 |
| Dec 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | 187 |
| Dec 3, 2025 | 26.48 | 27.00 | 26.00 | 26.00 | 26.00 | -2.26% | 835 |
| Dec 2, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -1.12% | 3,016 |
| Dec 1, 2025 | 27.94 | 27.94 | 26.90 | 26.90 | 26.90 | -3.93% | 337 |
| Nov 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.26% | 256 |
| Nov 27, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.41% | 101 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 25, 2025 | 27.58 | 27.78 | 27.00 | 27.00 | 27.00 | -3.57% | 3,125 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 318 |
| Nov 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 65 |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 70 |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Nov 17, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | -4.21% | 758 |
| Nov 16, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 5.14% | 461 |
| Nov 13, 2025 | 29.88 | 29.88 | 28.00 | 28.00 | 28.00 | -0.28% | 456 |
| Nov 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - | 3 |
| Nov 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - | 105 |
| Nov 10, 2025 | 29.50 | 29.50 | 28.08 | 28.08 | 28.08 | -7.08% | 4,180 |
| Nov 9, 2025 | 30.48 | 30.48 | 30.22 | 30.22 | 30.22 | - | 520 |
| Nov 6, 2025 | 31.26 | 31.26 | 30.22 | 30.22 | 30.22 | -2.64% | 1,210 |
| Nov 5, 2025 | 30.00 | 31.04 | 30.00 | 31.04 | 31.04 | -0.85% | 737 |
| Nov 4, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 1,016 |
| Nov 3, 2025 | 30.97 | 31.31 | 30.97 | 31.31 | 31.31 | 4.31% | 6,006 |
| Nov 2, 2025 | 31.33 | 31.55 | 30.01 | 30.01 | 30.01 | -2.39% | 3,138 |
| Oct 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 72 |
| Oct 29, 2025 | 30.75 | 31.53 | 30.75 | 30.75 | 30.75 | 1.99% | 3,180 |
| Oct 28, 2025 | 30.68 | 30.68 | 30.15 | 30.15 | 30.15 | -4.11% | 246 |
| Oct 27, 2025 | 32.00 | 32.00 | 30.68 | 31.44 | 31.44 | -1.75% | 5,841 |
| Oct 26, 2025 | 29.33 | 32.00 | 28.89 | 32.00 | 32.00 | 9.09% | 9,387 |
| Oct 23, 2025 | 29.87 | 30.64 | 28.91 | 29.33 | 29.33 | -2.05% | 12,623 |
| Oct 22, 2025 | 29.39 | 30.93 | 29.01 | 29.95 | 29.95 | 2.09% | 17,148 |