Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 41.30
0.00 (0.00%)
May 3, 2026, 3:10 PM AST
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 108 |
| Apr 29, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 41 |
| Apr 28, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 1 |
| Apr 27, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 8.57% | 358 |
| Apr 26, 2026 | 40.00 | 40.00 | 38.04 | 38.04 | 38.04 | -9.43% | 821 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.70% | 155 |
| Apr 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -5.77% | 646 |
| Apr 21, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Apr 20, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Apr 19, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Apr 16, 2026 | 40.50 | 42.98 | 40.50 | 42.98 | 42.98 | 0.19% | 396 |
| Apr 15, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 50 |
| Apr 14, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 13, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 12, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Apr 9, 2026 | 42.96 | 42.96 | 42.90 | 42.90 | 42.90 | 9.44% | 666 |
| Apr 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Apr 7, 2026 | 40.30 | 40.32 | 39.20 | 39.20 | 39.20 | -9.64% | 483 |
| Apr 6, 2026 | 43.50 | 43.50 | 40.20 | 43.38 | 43.38 | 2.12% | 950 |
| Apr 5, 2026 | 40.02 | 42.48 | 40.02 | 42.48 | 42.48 | -3.45% | 984 |
| Apr 2, 2026 | 38.00 | 44.00 | 38.00 | 44.00 | 44.00 | 5.77% | 3,432 |
| Apr 1, 2026 | 37.50 | 41.60 | 37.50 | 41.60 | 41.60 | - | 640 |
| Mar 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Mar 30, 2026 | 40.50 | 41.60 | 39.00 | 41.60 | 41.60 | 1.46% | 1,954 |
| Mar 29, 2026 | 42.00 | 43.40 | 39.02 | 41.00 | 41.00 | -6.78% | 3,776 |
| Mar 26, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.12% | 153 |
| Mar 25, 2026 | 38.98 | 44.48 | 34.42 | 44.48 | 44.48 | 20.94% | 10,370 |
| Mar 24, 2026 | 33.50 | 36.82 | 33.34 | 36.78 | 36.78 | -0.59% | 9,109 |
| Mar 16, 2026 | 35.50 | 41.00 | 35.00 | 37.00 | 37.00 | 5.71% | 3,824 |
| Mar 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 88 |
| Mar 12, 2026 | 33.10 | 35.00 | 33.10 | 35.00 | 35.00 | - | 668 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 3,572 |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 9, 2026 | 35.50 | 39.00 | 35.00 | 36.00 | 36.00 | 1.41% | 2,257 |
| Mar 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 237 |
| Mar 5, 2026 | 33.50 | 36.00 | 33.50 | 35.00 | 35.00 | -5.41% | 1,975 |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 34 |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 1, 2026 | 35.12 | 37.00 | 35.10 | 37.00 | 37.00 | -5.08% | 2,931 |
| Feb 26, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 1 |
| Feb 25, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Feb 24, 2026 | 38.54 | 38.98 | 38.54 | 38.98 | 38.98 | 1.04% | 423 |
| Feb 23, 2026 | 39.00 | 39.00 | 37.00 | 38.58 | 38.58 | -5.12% | 1,320 |
| Feb 19, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | 4 |
| Feb 18, 2026 | 40.60 | 42.00 | 40.60 | 40.66 | 40.66 | -9.64% | 2,204 |
| Feb 17, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 6.18% | 1,100 |
| Feb 16, 2026 | 42.24 | 42.50 | 42.14 | 42.38 | 42.38 | -13.51% | 3,716 |
| Feb 15, 2026 | 36.90 | 49.00 | 36.90 | 49.00 | 49.00 | 19.51% | 5,381 |
| Feb 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 320 |