Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 36.00
+0.80 (2.27%)
Jul 23, 2026, 12:48 PM AST
Mulkia Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | 153 |
| Jul 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | 149 |
| Jul 20, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 2.78% | 313 |
| Jul 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 28 |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.40% | 400 |
| Jul 15, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 7.82% | 119 |
| Jul 14, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 13, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 12, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 9, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 48 |
| Jul 8, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 7, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 6, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | 2 |
| Jul 5, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 2, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jul 1, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Jun 30, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 2.26% | 355 |
| Jun 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jun 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 892 |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 624 |
| Jun 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jun 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1,499 |
| Jun 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 4,614 |
| Jun 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.26% | 10,383 |
| Jun 18, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 17, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 12 |
| Jun 16, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 62 |
| Jun 15, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 14, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 11, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 10, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 9, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 8, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 7, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 4, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 3, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 2, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Jun 1, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| May 31, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.25% | 181 |
| May 21, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - | - |
| May 20, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - | - |
| May 19, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - | 1 |
| May 18, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - | 22 |
| May 17, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - | 10 |
| May 14, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 5.26% | 264 |
| May 13, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | 274 |
| May 12, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | 26 |
| May 11, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | - |
| May 10, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -6.82% | 282 |