Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 34.00
0.00 (0.00%)
Dec 30, 2025, 12:56 PM AST
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 36.22 | 38.88 | 33.12 | 38.88 | 38.88 | 17.82% | 1,594 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 150 |
| Nov 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 199 |
| Nov 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 20 |
| Oct 28, 2025 | 37.50 | 39.00 | 34.30 | 34.30 | 34.30 | -0.58% | 829 |
| Oct 27, 2025 | 33.32 | 34.50 | 33.32 | 34.50 | 34.50 | -6.76% | 558 |
| Oct 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 22, 2025 | 34.00 | 37.00 | 31.62 | 37.00 | 37.00 | 8.76% | 909 |
| Oct 21, 2025 | 34.00 | 37.00 | 34.00 | 34.02 | 34.02 | -8.05% | 3,928 |