Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia · Delayed Price · Currency is SAR 17.50
-0.49 (-2.72%)
Sep 3, 2026, 2:54 PM AST
Munawla Cargo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.99 | 18.09 | 17.50 | 17.50 | 17.50 | -2.72% | 5,743 |
| Sep 2, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 177 |
| Sep 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 199 |
| Aug 31, 2026 | 17.98 | 18.00 | 17.98 | 17.99 | 17.99 | 2.22% | 3,317 |
| Aug 30, 2026 | 17.41 | 18.00 | 17.41 | 17.60 | 17.60 | 2.33% | 3,834 |
| Aug 27, 2026 | 17.29 | 17.29 | 17.20 | 17.20 | 17.20 | -0.41% | 5,231 |
| Aug 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.77% | 2,021 |
| Aug 25, 2026 | 16.00 | 16.97 | 16.00 | 16.97 | 16.97 | -2.47% | 881 |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 6 |
| Aug 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.75% | 200 |
| Aug 18, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 7.33% | 502 |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Aug 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 250 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 127 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 450 |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 202 |
| Jul 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 81 |
| Jul 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 21, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -2.92% | 1,919 |
| Jul 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 100 |
| Jul 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 12, 2026 | 16.04 | 17.10 | 16.04 | 17.10 | 17.10 | -3.93% | 2,536 |
| Jul 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 3 |
| Jul 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Jul 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 1,836 |
| Jul 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.89% | 507 |
| Jul 2, 2026 | 17.85 | 18.55 | 17.85 | 18.55 | 18.55 | 4.51% | 1,367 |
| Jul 1, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 1,300 |
| Jun 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 500 |
| Jun 29, 2026 | 17.03 | 17.75 | 17.03 | 17.75 | 17.75 | 0.97% | 1,414 |
| Jun 28, 2026 | 17.01 | 17.58 | 17.00 | 17.58 | 17.58 | -5.69% | 6,036 |