Mufeed Company (TADAWUL:9615)
Saudi Arabia · Delayed Price · Currency is SAR 21.70
-0.30 (-1.36%)
Sep 3, 2026, 11:52 AM AST
Mufeed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 1,245 |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 182 |
| Sep 1, 2026 | 24.20 | 24.20 | 21.26 | 22.00 | 22.00 | -13.73% | 5,760 |
| Aug 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2 |
| Aug 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 248 |
| Aug 27, 2026 | 24.50 | 25.50 | 24.50 | 25.50 | 25.50 | 8.42% | 2,583 |
| Aug 26, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | 30 |
| Aug 25, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 8,994 |
| Aug 24, 2026 | 24.01 | 24.98 | 23.50 | 24.00 | 24.00 | -3.92% | 11,648 |
| Aug 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.96% | 1,446 |
| Aug 20, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.92% | 1,642 |
| Aug 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 2 |
| Aug 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.92% | 211 |
| Aug 17, 2026 | 24.50 | 24.51 | 24.50 | 24.51 | 24.51 | 2.13% | 661 |
| Aug 16, 2026 | 22.42 | 24.00 | 22.42 | 24.00 | 24.00 | -3.61% | 1,030 |
| Aug 13, 2026 | 25.06 | 25.06 | 24.50 | 24.90 | 24.90 | -0.40% | 2,238 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 357 |
| Aug 11, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -4.80% | 5,280 |
| Aug 10, 2026 | 26.40 | 26.40 | 26.26 | 26.26 | 26.26 | -9.76% | 745 |
| Aug 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | 213 |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 10 |
| Aug 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 3, 2026 | 29.00 | 29.80 | 28.00 | 29.80 | 29.80 | 6.43% | 2,867 |
| Aug 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7 |
| Jul 30, 2026 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | -1.06% | 3,478 |
| Jul 29, 2026 | 29.10 | 29.10 | 28.00 | 28.30 | 28.30 | -2.48% | 6,378 |
| Jul 28, 2026 | 31.40 | 31.40 | 29.00 | 29.02 | 29.02 | -8.51% | 6,951 |
| Jul 27, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -9.37% | 923 |
| Jul 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Jul 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 95 |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 16 |
| Jul 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jul 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 11 |
| Jul 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7 |
| Jul 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 28 |
| Jul 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 37 |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 120 |
| Jul 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 181 |
| Jul 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.14% | 2,166 |
| Jul 5, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - | - |
| Jul 2, 2026 | 33.10 | 33.72 | 33.10 | 33.72 | 33.72 | 1.87% | 2,098 |
| Jul 1, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Jun 30, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 15 |
| Jun 29, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 1,080 |
| Jun 28, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.19% | 144 |