Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 44.22
-0.22 (-0.50%)
Sep 4, 2025, 2:25 PM AST
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.98 | 44.22 | 43.98 | 44.22 | 44.22 | -0.50% | 875 |
| Sep 3, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - | - |
| Sep 2, 2025 | 44.22 | 44.44 | 44.22 | 44.44 | 44.44 | -1.24% | 516 |
| Sep 1, 2025 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | -0.22% | 390 |
| Aug 31, 2025 | 45.18 | 45.22 | 45.10 | 45.10 | 45.10 | - | 760 |
| Aug 28, 2025 | 46.00 | 46.00 | 45.02 | 45.10 | 45.10 | 3.82% | 2,642 |
| Aug 27, 2025 | 44.00 | 44.18 | 43.44 | 43.44 | 43.44 | 0.88% | 1,564 |
| Aug 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | 951 |
| Aug 25, 2025 | 43.42 | 43.42 | 43.06 | 43.06 | 43.06 | -3.02% | 648 |
| Aug 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.77% | 433 |
| Aug 21, 2025 | 44.48 | 44.48 | 44.06 | 44.06 | 44.06 | -5.25% | 1,388 |
| Aug 20, 2025 | 44.50 | 46.50 | 44.50 | 46.50 | 46.50 | 4.64% | 1,286 |
| Aug 19, 2025 | 44.50 | 44.60 | 44.44 | 44.44 | 44.44 | -0.13% | 1,004 |
| Aug 18, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 100 |
| Aug 17, 2025 | 45.06 | 45.06 | 45.00 | 45.00 | 45.00 | -4.05% | 1,597 |
| Aug 14, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | 306 |
| Aug 13, 2025 | 44.00 | 47.08 | 44.00 | 47.00 | 47.00 | 9.05% | 9,385 |
| Aug 12, 2025 | 41.70 | 43.10 | 41.54 | 43.10 | 43.10 | 2.13% | 2,835 |
| Aug 11, 2025 | 42.90 | 43.00 | 42.20 | 42.20 | 42.20 | -4.09% | 1,805 |
| Aug 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.69% | 164 |
| Aug 7, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 407 |
| Aug 6, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 134 |
| Aug 5, 2025 | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | -1.93% | 987 |
| Aug 4, 2025 | 45.52 | 45.52 | 44.56 | 44.56 | 44.56 | 0.22% | 1,663 |
| Aug 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.93% | 228 |
| Jul 31, 2025 | 43.92 | 43.92 | 43.62 | 43.62 | 43.62 | - | 1 |
| Jul 30, 2025 | 43.92 | 43.92 | 43.62 | 43.62 | 43.62 | -0.86% | 1,571 |
| Jul 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| Jul 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.50% | 248 |
| Jul 27, 2025 | 45.00 | 45.00 | 44.22 | 44.22 | 44.22 | -1.73% | 1,033 |
| Jul 24, 2025 | 44.22 | 45.00 | 43.64 | 45.00 | 45.00 | 1.12% | 6,799 |
| Jul 23, 2025 | 44.00 | 44.50 | 42.90 | 44.50 | 44.50 | 1.14% | 14,302 |
| Jul 22, 2025 | 45.00 | 45.00 | 43.70 | 44.00 | 44.00 | -5.78% | 5,686 |
| Jul 21, 2025 | 45.84 | 46.70 | 45.50 | 46.70 | 46.70 | 1.52% | 7,998 |
| Jul 20, 2025 | 47.50 | 48.30 | 45.50 | 46.00 | 46.00 | -4.76% | 17,331 |
| Jul 17, 2025 | 48.48 | 48.48 | 48.26 | 48.30 | 48.30 | 0.21% | 900 |
| Jul 16, 2025 | 49.50 | 49.50 | 48.20 | 48.20 | 48.20 | -1.63% | 2,132 |
| Jul 15, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.68% | 13,178 |
| Jul 14, 2025 | 50.70 | 52.00 | 50.35 | 50.35 | 50.35 | -1.27% | 1,226 |
| Jul 13, 2025 | 51.00 | 51.55 | 50.50 | 51.00 | 51.00 | 0.89% | 1,304 |
| Jul 10, 2025 | 51.10 | 51.10 | 50.55 | 50.55 | 50.55 | -0.88% | 444 |
| Jul 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.78% | 170 |
| Jul 8, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Jul 7, 2025 | 50.55 | 51.40 | 50.20 | 51.40 | 51.40 | 0.98% | 2,555 |
| Jul 6, 2025 | 54.00 | 54.00 | 50.00 | 50.90 | 50.90 | -5.74% | 4,528 |
| Jul 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6 |
| Jul 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.14% | 101 |
| Jul 1, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 11.06% | 182 |
| Jun 30, 2025 | 53.00 | 53.00 | 50.20 | 50.20 | 50.20 | -5.99% | 228 |
| Jun 29, 2025 | 55.90 | 55.90 | 53.00 | 53.40 | 53.40 | -2.73% | 356 |