Mufeed Company (TADAWUL:9615)
Saudi Arabia · Delayed Price · Currency is SAR 39.90
+1.92 (5.06%)
Oct 8, 2025, 3:10 PM AST
Mufeed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 2.00% | 245 |
| Oct 7, 2025 | 37.44 | 38.00 | 37.44 | 37.98 | 37.98 | 1.33% | 6,884 |
| Oct 6, 2025 | 36.90 | 37.48 | 36.90 | 37.48 | 37.48 | - | 880 |
| Oct 5, 2025 | 37.56 | 37.56 | 37.00 | 37.48 | 37.48 | -0.21% | 2,616 |
| Oct 2, 2025 | 37.00 | 37.56 | 37.00 | 37.56 | 37.56 | 0.70% | 1,408 |
| Oct 1, 2025 | 37.04 | 37.98 | 37.00 | 37.30 | 37.30 | 0.81% | 13,303 |
| Sep 30, 2025 | 37.08 | 37.08 | 37.00 | 37.00 | 37.00 | -1.07% | 4,113 |
| Sep 29, 2025 | 37.66 | 38.70 | 37.00 | 37.40 | 37.40 | -0.80% | 9,228 |
| Sep 28, 2025 | 37.80 | 38.72 | 37.70 | 37.70 | 37.70 | -0.42% | 2,614 |
| Sep 25, 2025 | 37.02 | 37.86 | 37.00 | 37.86 | 37.86 | 0.96% | 5,009 |
| Sep 24, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | 1.35% | 13,126 |
| Sep 22, 2025 | 37.12 | 37.12 | 36.98 | 37.00 | 37.00 | -2.48% | 15,301 |
| Sep 21, 2025 | 38.70 | 38.70 | 37.00 | 37.94 | 37.94 | 2.54% | 13,513 |
| Sep 18, 2025 | 37.08 | 37.48 | 37.00 | 37.00 | 37.00 | -2.37% | 10,568 |
| Sep 17, 2025 | 37.14 | 37.90 | 37.14 | 37.90 | 37.90 | -2.27% | 7,212 |
| Sep 16, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 10 |
| Sep 15, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Sep 14, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 3.41% | 65 |
| Sep 11, 2025 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | - | 112 |
| Sep 10, 2025 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | -1.88% | 6,121 |
| Sep 9, 2025 | 39.02 | 39.02 | 38.22 | 38.22 | 38.22 | -2.00% | 2,189 |
| Sep 8, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,818 |
| Sep 7, 2025 | 40.18 | 40.28 | 40.00 | 40.00 | 40.00 | 0.05% | 2,845 |
| Sep 4, 2025 | 40.26 | 40.74 | 39.00 | 39.98 | 39.98 | 0.30% | 4,719 |
| 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 |