Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia · Delayed Price · Currency is SAR 40.00
0.00 (0.00%)
May 19, 2026, 3:10 PM AST
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| May 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 20 |
| May 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| May 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 230 |
| May 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 239 |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 24 |
| May 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -6.82% | 246 |
| May 7, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 40.78 | 1.16% | 234 |
| May 6, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | 254 |
| May 5, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | - |
| May 4, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | - |
| May 3, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | 15 |
| Apr 30, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | 108 |
| Apr 29, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | 41 |
| Apr 28, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | - | 1 |
| Apr 27, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.31 | 8.57% | 358 |
| Apr 26, 2026 | 40.00 | 40.00 | 38.04 | 38.04 | 37.13 | -9.43% | 821 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.99 | 3.70% | 155 |
| Apr 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.53 | -5.77% | 646 |
| Apr 21, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 41.95 | - | - |
| Apr 20, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 41.95 | - | - |
| Apr 19, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 41.95 | - | - |
| Apr 16, 2026 | 40.50 | 42.98 | 40.50 | 42.98 | 41.95 | 0.19% | 396 |
| Apr 15, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.87 | - | 50 |
| Apr 14, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.87 | - | - |
| Apr 13, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.87 | - | - |
| Apr 12, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.87 | - | - |
| Apr 9, 2026 | 42.96 | 42.96 | 42.90 | 42.90 | 41.87 | 9.44% | 666 |
| Apr 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.26 | - | - |
| Apr 7, 2026 | 40.30 | 40.32 | 39.20 | 39.20 | 38.26 | -9.64% | 483 |
| Apr 6, 2026 | 43.50 | 43.50 | 40.20 | 43.38 | 42.34 | 2.12% | 950 |
| Apr 5, 2026 | 40.02 | 42.48 | 40.02 | 42.48 | 41.46 | -3.45% | 984 |
| Apr 2, 2026 | 38.00 | 44.00 | 38.00 | 44.00 | 42.95 | 5.77% | 3,432 |
| Apr 1, 2026 | 37.50 | 41.60 | 37.50 | 41.60 | 40.60 | - | 640 |
| Mar 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.60 | - | - |
| Mar 30, 2026 | 40.50 | 41.60 | 39.00 | 41.60 | 40.60 | 1.46% | 1,954 |
| Mar 29, 2026 | 42.00 | 43.40 | 39.02 | 41.00 | 40.02 | -6.78% | 3,776 |
| Mar 26, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 42.93 | -1.12% | 153 |
| Mar 25, 2026 | 38.98 | 44.48 | 34.42 | 44.48 | 43.42 | 20.94% | 10,370 |
| Mar 24, 2026 | 33.50 | 36.82 | 33.34 | 36.78 | 35.90 | -0.59% | 9,109 |
| Mar 16, 2026 | 35.50 | 41.00 | 35.00 | 37.00 | 36.11 | 5.71% | 3,824 |
| Mar 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.16 | - | 88 |
| Mar 12, 2026 | 33.10 | 35.00 | 33.10 | 35.00 | 34.16 | - | 668 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 34.16 | -2.78% | 3,572 |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.14 | - | - |
| Mar 9, 2026 | 35.50 | 39.00 | 35.00 | 36.00 | 35.14 | 1.41% | 2,257 |
| Mar 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 34.65 | 1.43% | 237 |