Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia · Delayed Price · Currency is SAR 5.80
+0.05 (0.86%)
Mar 3, 2026, 2:01 PM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.72% | 1,600 |
| Mar 2, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -3.17% | 4,455 |
| Mar 1, 2026 | 5.70 | 5.99 | 5.67 | 5.99 | 5.99 | 2.39% | 5,820 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 1.92% | 4,581 |
| Feb 24, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 2,700 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 1,346 |
| Feb 19, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 0.51% | 2,305 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% | 1,340 |
| Feb 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.51% | 1,434 |
| Feb 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1 |
| Feb 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 17 |
| Feb 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.50% | 1,194 |
| Feb 8, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 2.04% | 5,656 |
| Feb 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 1,001 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.85% | 3,003 |
| Feb 1, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.50% | 1,263 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 70 |
| Jan 27, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 3.45% | 4,801 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 30 |
| Jan 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 208 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 138 |
| Jan 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 2,228 |
| Jan 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 202 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 113 |
| Jan 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 113 |
| Jan 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 342 |
| Jan 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 659 |
| Dec 31, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.34% | 1,854 |
| Dec 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| 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 | - | - |