Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 10.38
0.00 (0.00%)
At close: Dec 14, 2025
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 102 |
| Dec 10, 2025 | 10.92 | 10.92 | 10.38 | 10.38 | 10.38 | -7.24% | 1,245 |
| Dec 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 408 |
| Dec 8, 2025 | 10.90 | 11.19 | 10.60 | 11.19 | 11.19 | 2.66% | 3,680 |
| Dec 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.39% | 1,392 |
| Dec 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 342 |
| Dec 3, 2025 | 10.73 | 11.77 | 10.50 | 11.77 | 11.77 | 7.19% | 24,165 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -1.96% | 10,569 |
| Dec 1, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -3.45% | 1,168 |
| Nov 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 39 |
| Nov 27, 2025 | 11.79 | 12.55 | 11.60 | 11.60 | 11.60 | 4.32% | 9,038 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | -7.33% | 4,798 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 910 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11 |
| Nov 23, 2025 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 8.11% | 17,725 |
| Nov 20, 2025 | 11.06 | 11.10 | 10.80 | 11.10 | 11.10 | 0.09% | 8,092 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.06 | 11.09 | 11.09 | -0.09% | 10,314 |
| Nov 18, 2025 | 11.41 | 11.41 | 11.03 | 11.10 | 11.10 | - | 60,008 |
| Nov 17, 2025 | 11.35 | 11.35 | 11.02 | 11.10 | 11.10 | -2.20% | 36,559 |
| Nov 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.16% | 6,852 |
| Nov 13, 2025 | 11.66 | 11.66 | 11.03 | 11.11 | 11.11 | -4.88% | 38,762 |
| Nov 12, 2025 | 12.89 | 12.89 | 11.51 | 11.68 | 11.68 | -2.67% | 37,869 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -7.69% | 24,148 |
| Nov 10, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 1.96% | 10,267 |
| Nov 9, 2025 | 12.98 | 12.98 | 12.73 | 12.75 | 12.75 | 0.16% | 7,200 |
| Nov 6, 2025 | 12.95 | 12.95 | 12.60 | 12.73 | 12.73 | -2.97% | 24,525 |
| Nov 5, 2025 | 13.00 | 13.12 | 12.97 | 13.12 | 13.12 | 0.92% | 8,210 |
| Nov 4, 2025 | 13.08 | 13.22 | 13.00 | 13.00 | 13.00 | -2.55% | 8,413 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.34 | 13.34 | 13.34 | -1.77% | 8,545 |
| Nov 2, 2025 | 13.70 | 13.70 | 13.58 | 13.58 | 13.58 | -0.73% | 1,414 |
| Oct 30, 2025 | 13.90 | 14.30 | 13.12 | 13.68 | 13.68 | 6.05% | 54,012 |
| Oct 29, 2025 | 12.80 | 12.90 | 12.67 | 12.90 | 12.90 | - | 7,463 |
| Oct 28, 2025 | 12.83 | 12.99 | 12.80 | 12.90 | 12.90 | -0.77% | 16,401 |
| Oct 27, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -0.15% | 5,500 |
| Oct 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 57 |
| Oct 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -3.63% | 412 |
| Oct 22, 2025 | 13.19 | 13.76 | 13.19 | 13.51 | 13.51 | 3.45% | 15,889 |
| Oct 21, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 0.31% | 2,923 |
| Oct 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% | 1,000 |
| Oct 19, 2025 | 12.94 | 13.08 | 12.91 | 13.06 | 13.06 | 0.31% | 11,450 |
| Oct 16, 2025 | 13.22 | 13.53 | 13.02 | 13.02 | 13.02 | -3.56% | 68,473 |
| Oct 15, 2025 | 13.20 | 13.80 | 13.17 | 13.50 | 13.50 | -0.07% | 100,833 |
| Oct 14, 2025 | 13.79 | 14.01 | 13.20 | 13.51 | 13.51 | -3.50% | 116,282 |
| Oct 13, 2025 | 13.66 | 14.30 | 13.64 | 14.00 | 14.00 | 1.01% | 154,448 |
| Oct 12, 2025 | 14.00 | 14.29 | 13.45 | 13.86 | 13.86 | 0.29% | 32,844 |
| Oct 9, 2025 | 14.29 | 14.29 | 13.70 | 13.82 | 13.82 | -3.36% | 10,472 |
| Oct 8, 2025 | 13.99 | 14.30 | 13.98 | 14.30 | 14.30 | 0.07% | 1,792 |
| Oct 7, 2025 | 13.29 | 14.29 | 13.06 | 14.29 | 14.29 | 5.31% | 72,049 |
| Oct 6, 2025 | 13.11 | 13.57 | 13.11 | 13.57 | 13.57 | 2.65% | 1,734 |
| Oct 5, 2025 | 13.49 | 14.00 | 13.22 | 13.22 | 13.22 | -2.22% | 23,853 |