Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia · Delayed Price · Currency is SAR 6.70
-0.40 (-5.63%)
Jun 11, 2026, 1:40 PM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | 1,011 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 77 |
| Jun 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Jun 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 256 |
| Jun 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 1,000 |
| May 31, 2026 | 6.35 | 7.00 | 6.35 | 7.00 | 7.00 | 2.94% | 1,344 |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 475 |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 47 |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 305 |
| May 17, 2026 | 6.47 | 7.00 | 6.47 | 6.80 | 6.80 | -0.73% | 3,948 |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 165 |
| May 13, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | -0.72% | 2,934 |
| May 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.02% | 946 |
| May 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | 1,364 |
| May 10, 2026 | 6.62 | 6.76 | 6.62 | 6.70 | 6.70 | 3.08% | 1,610 |
| May 7, 2026 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 2,999 |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 947 |
| May 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 3,000 |
| May 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 794 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,111 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Apr 26, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 4,498 |
| Apr 23, 2026 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 1.52% | 13,629 |
| Apr 22, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 19,767 |
| Apr 21, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 10,003 |
| Apr 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,074 |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 800 |
| Apr 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 197 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 9, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 9,852 |
| Apr 8, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 8,576 |
| Apr 7, 2026 | 6.01 | 6.50 | 6.01 | 6.50 | 6.50 | 10.17% | 21,950 |
| Apr 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 1,995 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 609 |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |