Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 31.00
+1.00 (3.33%)
Nov 5, 2026, 11:36 AM AST
Mulkia Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,000 |
| Nov 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 3, 2026 | 30.98 | 30.98 | 30.00 | 30.00 | 30.00 | -6.25% | 1,563 |
| Nov 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.52% | 758 |
| Oct 28, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | 5 |
| Oct 27, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | 52 |
| Oct 26, 2026 | 32.00 | 34.98 | 32.00 | 34.98 | 34.98 | 8.57% | 1,995 |
| Oct 25, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -9.19% | 107 |
| Oct 22, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - | 43 |
| Oct 21, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - | 20 |
| Oct 20, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 4.97% | 171 |
| Oct 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Oct 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1 |
| Oct 15, 2026 | 34.00 | 34.50 | 33.80 | 33.80 | 33.80 | -9.87% | 1,273 |
| Oct 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 4.17% | 130 |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.21% | 114 |
| Oct 12, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - | 24 |
| Oct 11, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - | - |
| Oct 8, 2026 | 36.00 | 37.98 | 36.00 | 37.98 | 37.98 | -5.00% | 1,007 |
| Oct 7, 2026 | 37.08 | 39.98 | 35.04 | 39.98 | 39.98 | -0.05% | 8,847 |
| Oct 6, 2026 | 35.00 | 42.32 | 35.00 | 40.00 | 40.00 | 14.29% | 8,278 |
| Oct 5, 2026 | 32.48 | 35.00 | 32.48 | 35.00 | 35.00 | 7.69% | 3,189 |
| Oct 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Oct 1, 2026 | 30.00 | 32.50 | 30.00 | 32.50 | 32.50 | 4.97% | 2,145 |
| Sep 30, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | 1 |
| Sep 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | 102 |
| Sep 28, 2026 | 28.82 | 30.96 | 28.82 | 30.96 | 30.96 | -3.25% | 298 |
| Sep 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 32 |
| Sep 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 10 |
| Sep 14, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.06% | 1,347 |
| Sep 13, 2026 | 29.72 | 31.98 | 29.72 | 31.98 | 31.98 | -3.09% | 2,110 |
| Sep 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 37 |
| Sep 8, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 4,335 |
| Sep 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 6, 2026 | 29.64 | 32.00 | 29.64 | 32.00 | 32.00 | -3.03% | 5,122 |
| Sep 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 111 |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 69 |
| Aug 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 630 |
| Aug 30, 2026 | 28.56 | 30.00 | 28.56 | 30.00 | 30.00 | -5.36% | 615 |
| Aug 27, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% | 1,000 |