Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 17.19
-0.23 (-1.32%)
Sep 28, 2026, 9:10 AM AST
Munawla Cargo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.32% | 501 |
| Sep 24, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 98 |
| Sep 22, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 2,324 |
| Sep 21, 2026 | 17.42 | 17.42 | 17.04 | 17.42 | 17.42 | - | 1,119 |
| Sep 20, 2026 | 17.44 | 17.44 | 17.42 | 17.42 | 17.42 | 0.46% | 1,187 |
| Sep 17, 2026 | 18.83 | 18.83 | 17.34 | 17.34 | 17.34 | -7.77% | 4,333 |
| Sep 16, 2026 | 18.52 | 18.80 | 18.52 | 18.80 | 18.80 | -1.00% | 453 |
| Sep 15, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 4 |
| Sep 14, 2026 | 18.50 | 19.00 | 18.50 | 18.99 | 18.99 | -0.58% | 3,068 |
| Sep 13, 2026 | 18.30 | 19.10 | 18.29 | 19.10 | 19.10 | 4.37% | 946 |
| Sep 10, 2026 | 18.42 | 19.00 | 18.30 | 18.30 | 18.30 | 1.67% | 5,576 |
| Sep 9, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 4.65% | 3,477 |
| Sep 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Sep 7, 2026 | 16.90 | 17.29 | 16.90 | 17.20 | 17.20 | 1.65% | 1,498 |
| Sep 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.71% | 595 |
| Sep 3, 2026 | 17.99 | 18.09 | 17.50 | 17.50 | 16.80 | -2.72% | 5,743 |
| Sep 2, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.27 | - | 177 |
| Sep 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.27 | - | 199 |
| Aug 31, 2026 | 17.98 | 18.00 | 17.98 | 17.99 | 17.27 | 2.22% | 3,317 |
| Aug 30, 2026 | 17.41 | 18.00 | 17.41 | 17.60 | 16.90 | 2.33% | 3,834 |
| Aug 27, 2026 | 17.29 | 17.29 | 17.20 | 17.20 | 16.51 | -0.41% | 5,231 |
| Aug 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 16.58 | 1.77% | 2,021 |
| Aug 25, 2026 | 16.00 | 16.97 | 16.00 | 16.97 | 16.29 | -2.47% | 881 |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - | 6 |
| Aug 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - | - |
| Aug 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - | 5 |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | -1.75% | 222 |
| Aug 18, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.00 | 7.33% | 502 |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | 1 |
| Aug 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | 1 |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | 1 |
| Aug 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | 250 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | 127 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | - | - |
| Aug 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.84 | 3.13% | 450 |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.36 | -3.61% | 202 |
| Jul 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | - |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | 81 |
| Jul 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | - |
| Jul 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.94 | - | - |
| Jul 21, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 15.94 | -2.92% | 1,919 |
| Jul 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.42 | - | 100 |
| Jul 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.42 | - | - |