Mufeed Company (TADAWUL:9615)
Saudi Arabia · Delayed Price · Currency is SAR 40.00
+0.14 (0.35%)
Sep 4, 2025, 1:51 PM AST
Mufeed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 40.26 | 40.74 | 40.26 | 40.74 | 40.74 | 2.21% | 170 |
| Sep 3, 2025 | 39.50 | 39.86 | 38.78 | 39.86 | 39.86 | 2.21% | 2,511 |
| Sep 2, 2025 | 40.22 | 40.22 | 38.50 | 39.00 | 39.00 | 1.09% | 3,064 |
| Sep 1, 2025 | 39.30 | 40.32 | 38.58 | 38.58 | 38.58 | -0.31% | 8,533 |
| Aug 31, 2025 | 38.70 | 38.80 | 38.10 | 38.70 | 38.70 | - | 42 |
| Aug 28, 2025 | 38.70 | 38.80 | 38.10 | 38.70 | 38.70 | -0.51% | 2,249 |
| Aug 27, 2025 | 38.70 | 39.00 | 38.60 | 38.90 | 38.90 | 2.96% | 1,640 |
| Aug 26, 2025 | 38.00 | 38.20 | 37.78 | 37.78 | 37.78 | -4.11% | 16,281 |
| Aug 25, 2025 | 40.50 | 40.90 | 37.90 | 39.40 | 39.40 | -2.72% | 25,643 |
| Aug 24, 2025 | 43.00 | 43.00 | 39.50 | 40.50 | 40.50 | -3.16% | 10,252 |
| Aug 21, 2025 | 43.50 | 43.50 | 41.74 | 41.82 | 41.82 | -8.01% | 8,280 |
| Aug 20, 2025 | 44.82 | 45.46 | 43.00 | 45.46 | 45.46 | 1.47% | 13,017 |
| Aug 19, 2025 | 47.48 | 47.84 | 44.78 | 44.80 | 44.80 | -2.82% | 7,568 |
| Aug 18, 2025 | 48.20 | 48.96 | 46.00 | 46.10 | 46.10 | -5.61% | 5,132 |
| Aug 17, 2025 | 48.84 | 48.84 | 48.02 | 48.84 | 48.84 | -0.12% | 656 |
| Aug 14, 2025 | 49.44 | 49.50 | 46.92 | 48.90 | 48.90 | 4.00% | 6,383 |
| Aug 13, 2025 | 46.64 | 48.50 | 46.32 | 47.02 | 47.02 | -4.04% | 3,737 |
| Aug 12, 2025 | 47.18 | 49.00 | 47.06 | 49.00 | 49.00 | -2.97% | 1,812 |
| Aug 11, 2025 | 47.50 | 50.50 | 47.50 | 50.50 | 50.50 | 3.27% | 255 |
| Aug 10, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.00% | 1,985 |
| Aug 7, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 360 |
| Aug 6, 2025 | 50.50 | 50.50 | 49.02 | 49.90 | 49.90 | -5.67% | 863 |
| Aug 5, 2025 | 49.50 | 52.90 | 48.48 | 52.90 | 52.90 | 3.12% | 5,076 |
| Aug 4, 2025 | 50.50 | 51.30 | 50.00 | 51.30 | 51.30 | -1.16% | 1,405 |
| Aug 3, 2025 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | 0.19% | 1,250 |
| Jul 31, 2025 | 48.50 | 51.95 | 48.22 | 51.80 | 51.80 | 3.60% | 4,630 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,222 |
| Jul 29, 2025 | 52.00 | 52.30 | 49.50 | 49.50 | 49.50 | -4.81% | 4,001 |
| Jul 28, 2025 | 51.10 | 52.00 | 51.00 | 52.00 | 52.00 | - | 3,010 |
| Jul 27, 2025 | 52.00 | 52.00 | 51.65 | 52.00 | 52.00 | -5.45% | 1,252 |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 23, 2025 | 53.85 | 55.00 | 53.00 | 55.00 | 55.00 | -3.17% | 2,228 |
| Jul 22, 2025 | 53.80 | 56.80 | 52.00 | 56.80 | 56.80 | 5.19% | 4,459 |
| Jul 21, 2025 | 55.10 | 55.10 | 54.00 | 54.00 | 54.00 | -4.68% | 1,837 |
| Jul 20, 2025 | 55.80 | 56.65 | 55.80 | 56.65 | 56.65 | -5.11% | 1,123 |
| Jul 17, 2025 | 58.40 | 59.70 | 58.40 | 59.70 | 59.70 | - | 10 |
| Jul 16, 2025 | 58.40 | 59.70 | 58.40 | 59.70 | 59.70 | - | 39 |
| Jul 15, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Jul 14, 2025 | 58.40 | 59.70 | 58.40 | 59.70 | 59.70 | - | 8 |
| Jul 13, 2025 | 58.40 | 59.70 | 58.40 | 59.70 | 59.70 | 4.55% | 552 |
| Jul 10, 2025 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | -4.03% | 141 |
| Jul 9, 2025 | 56.00 | 59.50 | 56.00 | 59.50 | 59.50 | -0.25% | 2,018 |
| Jul 8, 2025 | 55.50 | 59.65 | 55.50 | 59.65 | 59.65 | -0.08% | 454 |
| Jul 7, 2025 | 56.10 | 59.70 | 56.05 | 59.70 | 59.70 | - | 72 |
| Jul 6, 2025 | 56.10 | 59.70 | 56.05 | 59.70 | 59.70 | - | 80 |
| Jul 3, 2025 | 56.10 | 59.70 | 56.05 | 59.70 | 59.70 | 2.23% | 2,895 |
| Jul 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 4.29% | 610 |
| Jul 1, 2025 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | -4.11% | 517 |
| Jun 30, 2025 | 56.00 | 58.65 | 56.00 | 58.40 | 58.40 | -0.34% | 2,296 |
| Jun 29, 2025 | 55.30 | 58.60 | 55.20 | 58.60 | 58.60 | - | 25 |