Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 22.10
-0.69 (-3.03%)
May 4, 2026, 10:59 AM AST
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.75 | 22.75 | 22.21 | 22.21 | 22.21 | -2.37% | 6,668 |
| Apr 29, 2026 | 21.78 | 23.90 | 21.40 | 22.75 | 22.75 | 2.94% | 61,137 |
| Apr 28, 2026 | 22.46 | 23.83 | 22.02 | 22.10 | 22.10 | -0.81% | 37,666 |
| Apr 27, 2026 | 22.17 | 22.28 | 22.17 | 22.28 | 22.28 | -3.80% | 1,228 |
| Apr 26, 2026 | 22.50 | 23.16 | 21.46 | 23.16 | 23.16 | 8.48% | 6,116 |
| Apr 23, 2026 | 21.99 | 21.99 | 21.35 | 21.35 | 21.35 | -2.11% | 6,220 |
| Apr 22, 2026 | 22.96 | 23.15 | 21.81 | 21.81 | 21.81 | -7.39% | 15,487 |
| Apr 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 6 |
| Apr 20, 2026 | 23.50 | 23.55 | 23.50 | 23.55 | 23.55 | 0.64% | 1,023 |
| Apr 19, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | - | 1,399 |
| Apr 16, 2026 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | 0.52% | 3,752 |
| Apr 15, 2026 | 24.02 | 24.02 | 23.10 | 23.28 | 23.28 | -3.12% | 13,547 |
| Apr 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.29% | 821 |
| Apr 13, 2026 | 24.10 | 24.45 | 24.00 | 24.10 | 24.10 | -3.21% | 9,735 |
| Apr 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 11 |
| Apr 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 47 |
| Apr 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 57 |
| Apr 7, 2026 | 24.82 | 24.90 | 24.21 | 24.90 | 24.90 | -4.30% | 8,322 |
| Apr 6, 2026 | 24.20 | 26.02 | 24.20 | 26.02 | 26.02 | 2.76% | 6,890 |
| Apr 5, 2026 | 26.08 | 26.08 | 24.79 | 25.32 | 25.32 | -2.99% | 7,311 |
| Apr 2, 2026 | 26.10 | 28.70 | 26.10 | 26.10 | 26.10 | 3.16% | 653 |
| Apr 1, 2026 | 26.00 | 26.66 | 25.00 | 25.30 | 25.30 | -5.03% | 11,921 |
| Mar 31, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 495 |
| Mar 30, 2026 | 26.20 | 26.76 | 26.20 | 26.64 | 26.64 | -3.41% | 9,624 |
| Mar 29, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 3.30% | 541 |
| Mar 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 239 |
| Mar 25, 2026 | 26.66 | 26.70 | 26.60 | 26.70 | 26.70 | 3.25% | 1,251 |
| Mar 24, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 50 |
| Mar 16, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Mar 15, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Mar 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Mar 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.54% | 490 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 41 |
| Mar 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 8, 2026 | 26.34 | 26.34 | 26.00 | 26.00 | 26.00 | -1.37% | 632 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.36 | 26.36 | 26.36 | 0.61% | 3,110 |
| Mar 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 4 |
| Mar 3, 2026 | 27.66 | 27.66 | 26.20 | 26.20 | 26.20 | 0.23% | 2,849 |
| Mar 2, 2026 | 26.48 | 26.48 | 26.14 | 26.14 | 26.14 | 0.93% | 2,488 |
| Mar 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 2 |
| Feb 26, 2026 | 26.72 | 26.72 | 25.90 | 25.90 | 25.90 | -2.26% | 369 |
| Feb 25, 2026 | 27.06 | 27.06 | 26.00 | 26.50 | 26.50 | -4.33% | 11,296 |
| Feb 24, 2026 | 27.32 | 27.70 | 27.32 | 27.70 | 27.70 | 1.47% | 4,054 |
| Feb 23, 2026 | 27.22 | 28.14 | 26.88 | 27.30 | 27.30 | -2.50% | 41,770 |
| Feb 19, 2026 | 27.42 | 29.00 | 27.42 | 28.00 | 28.00 | -0.99% | 7,501 |
| Feb 18, 2026 | 27.80 | 28.62 | 27.34 | 28.28 | 28.28 | 1.36% | 8,080 |
| Feb 17, 2026 | 26.24 | 30.10 | 26.24 | 27.90 | 27.90 | 1.31% | 27,260 |
| Feb 16, 2026 | 27.90 | 27.90 | 27.54 | 27.54 | 27.54 | -4.90% | 635 |
| Feb 15, 2026 | 29.40 | 30.30 | 28.72 | 28.96 | 28.96 | -1.16% | 22,324 |
| Feb 12, 2026 | 28.84 | 30.00 | 28.22 | 29.30 | 29.30 | 7.25% | 16,631 |