Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 24.03
-0.07 (-0.29%)
Apr 14, 2026, 12:22 PM AST
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 24.10 | 24.45 | 24.00 | 24.00 | 24.00 | -3.61% | 8,253 |
| 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% | 11,817 |
| Mar 31, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 200 |
| 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 |
| Feb 11, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | 52 |
| Feb 10, 2026 | 28.50 | 30.00 | 27.32 | 27.32 | 27.32 | -2.43% | 4,964 |
| Feb 9, 2026 | 25.00 | 28.68 | 24.80 | 28.00 | 28.00 | 9.29% | 39,745 |
| Feb 8, 2026 | 25.72 | 25.96 | 25.62 | 25.62 | 25.62 | -0.08% | 3,704 |
| Feb 5, 2026 | 25.50 | 26.10 | 24.90 | 25.64 | 25.64 | -2.21% | 35,979 |
| Feb 4, 2026 | 25.28 | 27.50 | 25.28 | 26.22 | 26.22 | 2.02% | 17,064 |
| Feb 3, 2026 | 26.38 | 26.38 | 25.70 | 25.70 | 25.70 | -6.55% | 2,546 |
| Feb 2, 2026 | 27.96 | 27.96 | 25.70 | 27.50 | 27.50 | 4.40% | 2,959 |
| Feb 1, 2026 | 26.68 | 26.68 | 26.34 | 26.34 | 26.34 | -2.44% | 3,883 |
| Jan 29, 2026 | 26.00 | 27.00 | 25.70 | 27.00 | 27.00 | 6.47% | 7,079 |
| Jan 28, 2026 | 25.00 | 27.42 | 25.00 | 25.36 | 25.36 | 1.44% | 7,216 |
| Jan 27, 2026 | 26.32 | 26.32 | 25.00 | 25.00 | 25.00 | -4.80% | 18,248 |
| Jan 26, 2026 | 26.00 | 26.26 | 25.30 | 26.26 | 26.26 | 2.10% | 5,044 |