Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 34.86
-1.14 (-3.17%)
Sep 3, 2025, 6:07 PM AST
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | 1 |
| Sep 2, 2025 | 32.46 | 34.86 | 32.44 | 34.86 | 34.86 | - | 28 |
| Sep 1, 2025 | 32.46 | 34.86 | 32.44 | 34.86 | 34.86 | -3.17% | 853 |
| Aug 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 194 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.21% | 338 |
| Aug 26, 2025 | 35.00 | 36.54 | 35.00 | 36.54 | 36.54 | 1.50% | 1,876 |
| Aug 25, 2025 | 35.90 | 39.46 | 35.80 | 36.00 | 36.00 | -9.41% | 3,140 |
| Aug 24, 2025 | 35.84 | 39.74 | 35.84 | 39.74 | 39.74 | -0.05% | 617 |
| Aug 21, 2025 | 36.90 | 39.76 | 36.90 | 39.76 | 39.76 | -3.02% | 563 |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 17, 2025 | 39.50 | 41.00 | 39.50 | 41.00 | 41.00 | 3.80% | 385 |
| Aug 14, 2025 | 37.40 | 39.50 | 37.40 | 39.50 | 39.50 | 5.33% | 1,334 |
| Aug 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 12, 2025 | 35.00 | 37.78 | 35.00 | 37.50 | 37.50 | - | 50 |
| Aug 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 7, 2025 | 35.00 | 37.78 | 35.00 | 37.50 | 37.50 | - | 5 |
| Aug 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 5, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 31, 2025 | 35.00 | 37.78 | 35.00 | 37.50 | 37.50 | - | 5 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 29, 2025 | 35.00 | 37.78 | 35.00 | 37.50 | 37.50 | -0.74% | 367 |
| Jul 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | - |
| Jul 27, 2025 | 35.12 | 38.00 | 35.12 | 37.78 | 37.78 | - | 26 |
| Jul 24, 2025 | 35.12 | 38.00 | 35.12 | 37.78 | 37.78 | -3.08% | 778 |
| Jul 23, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Jul 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.30% | 342 |
| Jul 21, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - | - |
| Jul 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 3.72% | 122 |
| Jul 17, 2025 | 38.18 | 38.98 | 37.10 | 37.10 | 37.10 | -2.42% | 571 |
| Jul 16, 2025 | 39.50 | 39.50 | 37.50 | 38.02 | 38.02 | -8.39% | 1,976 |
| Jul 15, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jul 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 10 |
| Jul 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jul 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jul 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jul 8, 2025 | 39.33 | 41.50 | 39.33 | 41.50 | 41.50 | - | 38 |
| Jul 7, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jul 6, 2025 | 39.33 | 41.50 | 39.33 | 41.50 | 41.50 | - | 1 |
| Jul 3, 2025 | 39.33 | 41.50 | 39.33 | 41.50 | 41.50 | 8.02% | 216 |
| Jul 2, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -7.80% | 583 |
| Jul 1, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Jun 30, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 6.85% | 125 |
| Jun 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.81% | 330 |
| Jun 26, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | - |