Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 31.50
+1.78 (5.99%)
Jan 20, 2026, 6:07 PM AST
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 27 |
| Jan 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2 |
| Jan 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4 |
| Jan 15, 2026 | 31.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.99% | 1,534 |
| Jan 14, 2026 | 33.98 | 33.98 | 29.72 | 29.72 | 29.72 | -9.94% | 1,095 |
| Jan 13, 2026 | 35.96 | 35.96 | 33.00 | 33.00 | 33.00 | -2.94% | 651 |
| Jan 12, 2026 | 34.00 | 35.98 | 34.00 | 34.00 | 34.00 | 3.03% | 1,023 |
| Jan 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 8, 2026 | 32.50 | 33.80 | 32.50 | 33.00 | 33.00 | -8.28% | 603 |
| Jan 7, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 5.82% | 300 |
| Jan 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 6 |
| Dec 30, 2025 | 34.00 | 35.98 | 34.00 | 34.00 | 34.00 | - | 1,137 |
| Dec 29, 2025 | 32.00 | 34.00 | 30.74 | 34.00 | 34.00 | - | 2,915 |
| Dec 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Dec 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 11 |
| Dec 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 23, 2025 | 34.20 | 34.20 | 32.00 | 34.00 | 34.00 | -10.53% | 2,148 |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 118 |
| Dec 8, 2025 | 37.98 | 38.80 | 37.98 | 38.00 | 38.00 | 7.65% | 1,111 |
| Dec 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Dec 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 33 |
| Dec 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 70 |
| Dec 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 131 |
| Dec 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 100 |
| Nov 30, 2025 | 38.00 | 38.50 | 35.00 | 35.30 | 35.30 | 0.86% | 800 |
| Nov 27, 2025 | 35.00 | 35.00 | 31.72 | 35.00 | 35.00 | -9.98% | 1,234 |
| Nov 26, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 25, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 18, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 111 |
| Nov 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 3 |