Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia · Delayed Price · Currency is SAR 5.82
-0.06 (-1.02%)
Dec 29, 2025, 11:40 AM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | 599 |
| Dec 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1 |
| Dec 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 246 |
| Dec 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 999 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 201 |
| Dec 17, 2025 | 5.88 | 5.90 | 5.80 | 5.90 | 5.90 | -2.48% | 11,949 |
| Dec 16, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 1,986 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | 2.04% | 6,151 |
| Dec 10, 2025 | 5.88 | 5.92 | 5.72 | 5.88 | 5.88 | - | 9,414 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 5,438 |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 82 |
| Dec 7, 2025 | 6.39 | 6.39 | 5.90 | 6.00 | 6.00 | -7.12% | 81,067 |
| Dec 4, 2025 | 6.20 | 6.46 | 5.99 | 6.46 | 6.46 | 5.90% | 29,221 |
| Dec 3, 2025 | 5.99 | 6.10 | 5.76 | 6.10 | 6.10 | 3.74% | 116,019 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 11 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 166 |
| Nov 27, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 2.51% | 2,125 |
| Nov 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 487 |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 250 |
| Nov 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 15 |
| Nov 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 100 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 60 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 7 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |