Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
34.30
-0.20 (-0.58%)
Oct 29, 2025, 3:10 PM AST

Mulkia Investment Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.3034.3034.3034.3034.30-20
Oct 28, 202537.5039.0034.3034.3034.30-0.58%829
Oct 27, 202533.3234.5033.3234.5034.50-6.76%558
Oct 26, 202537.0037.0037.0037.0037.00--
Oct 23, 202537.0037.0037.0037.0037.00--
Oct 22, 202534.0037.0031.6237.0037.008.76%909
Oct 21, 202534.0037.0034.0034.0234.02-8.05%3,928
Oct 20, 202536.1037.5036.1037.0037.00-7.50%1,714
Oct 19, 202540.0040.0040.0040.0040.00--
Oct 16, 202540.0040.0040.0040.0040.00--
Oct 15, 202539.0040.0039.0040.0040.00-9
Oct 14, 202539.0040.0039.0040.0040.00-11
Oct 13, 202540.0040.0040.0040.0040.00--
Oct 12, 202539.0040.0039.0040.0040.00-200
Oct 9, 202540.0040.0040.0040.0040.00--
Oct 8, 202540.0040.0040.0040.0040.00--
Oct 7, 202540.0040.0040.0040.0040.00--
Oct 6, 202540.0040.0040.0040.0040.00--
Oct 5, 202539.0040.0039.0040.0040.002.56%1,581
Oct 2, 202536.3039.0036.3039.0039.005.12%9,346
Oct 1, 202538.5040.0037.1037.1037.10-9.95%512
Sep 30, 202541.2041.2041.2041.2041.20--
Sep 29, 202541.2041.2041.2041.2041.20--
Sep 28, 202541.2041.2041.2041.2041.2011.05%-
Sep 25, 202537.1237.1237.1037.1037.10-9.95%961
Sep 24, 202536.3041.2036.3041.2041.208.99%4,776
Sep 23, 202537.8037.8037.8037.8037.80--
Sep 22, 202537.8037.8037.8037.8037.80--
Sep 21, 202537.8037.8037.8037.8037.80--
Sep 18, 202537.5037.8037.5037.8037.80-208
Sep 17, 202537.5037.8037.5037.8037.80-144
Sep 16, 202537.5037.8037.5037.8037.80-479
Sep 15, 202537.8037.8037.8037.8037.80--
Sep 14, 202537.5037.8037.5037.8037.800.80%479
Sep 11, 202537.5037.5037.5037.5037.50--
Sep 10, 202537.5037.5037.5037.5037.50--
Sep 9, 202536.3638.0034.5037.5037.507.76%2,804
Sep 8, 202534.6836.0034.6834.8034.801.34%2,093
Sep 7, 202532.5234.3432.5234.3434.34-1.49%1,316
Sep 4, 202534.8634.8634.8634.8634.86--
Sep 3, 202532.4634.8632.4434.8634.86-1
Sep 2, 202532.4634.8632.4434.8634.86-28
Sep 1, 202532.4634.8632.4434.8634.86-3.17%853
Aug 31, 202536.0036.0036.0036.0036.002.86%194
Aug 28, 202535.0035.0035.0035.0035.00--
Aug 27, 202535.0035.0035.0035.0035.00-4.21%338
Aug 26, 202535.0036.5435.0036.5436.541.50%1,876
Aug 25, 202535.9039.4635.8036.0036.00-9.41%3,140
Aug 24, 202535.8439.7435.8439.7439.74-0.05%617
Aug 21, 202536.9039.7636.9039.7639.76-3.02%563