Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 14.30
+0.01 (0.07%)
Oct 8, 2025, 1:17 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 13.51 | 13.81 | 13.20 | 13.52 | 13.52 | 1.65% | 134,227 |
| Oct 1, 2025 | 13.29 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 30,371 |
| Sep 30, 2025 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | 0.77% | 4,785 |
| Sep 29, 2025 | 13.36 | 13.45 | 13.00 | 13.00 | 13.00 | - | 18,943 |
| Sep 28, 2025 | 13.18 | 13.18 | 13.00 | 13.00 | 13.00 | -0.15% | 6,933 |
| Sep 25, 2025 | 13.45 | 13.71 | 12.99 | 13.02 | 13.02 | -3.20% | 77,926 |
| Sep 24, 2025 | 13.64 | 13.70 | 12.80 | 13.45 | 13.45 | 1.05% | 75,863 |
| Sep 22, 2025 | 13.37 | 13.74 | 12.79 | 13.31 | 13.31 | -2.13% | 90,101 |
| Sep 21, 2025 | 13.58 | 13.83 | 13.28 | 13.60 | 13.60 | -2.02% | 121,260 |
| Sep 18, 2025 | 13.78 | 14.07 | 13.50 | 13.88 | 13.88 | -0.86% | 88,669 |
| Sep 17, 2025 | 13.63 | 15.50 | 13.30 | 14.00 | 14.00 | -1.13% | 36,892 |
| Sep 16, 2025 | 13.43 | 14.35 | 13.43 | 14.16 | 14.16 | 1.14% | 11,125 |
| Sep 15, 2025 | 13.13 | 15.00 | 13.13 | 14.00 | 14.00 | 1.97% | 49,082 |
| Sep 14, 2025 | 14.12 | 15.30 | 13.43 | 13.73 | 13.73 | -1.93% | 128,196 |
| Sep 11, 2025 | 13.91 | 14.06 | 13.18 | 14.00 | 14.00 | 1.52% | 32,080 |
| Sep 10, 2025 | 13.20 | 13.79 | 13.20 | 13.79 | 13.79 | -0.22% | 2,095 |
| Sep 9, 2025 | 12.99 | 14.11 | 12.99 | 13.82 | 13.82 | 0.14% | 70,855 |
| Sep 8, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | 6.40% | 3,539 |
| Sep 7, 2025 | 12.38 | 12.97 | 12.38 | 12.97 | 12.97 | 5.45% | 23,058 |
| Sep 4, 2025 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | -3.83% | 48,539 |
| Sep 3, 2025 | 12.60 | 12.79 | 12.58 | 12.79 | 12.79 | 1.91% | 2,826 |
| Sep 2, 2025 | 12.96 | 12.96 | 12.55 | 12.55 | 12.55 | -0.40% | 8,777 |
| Sep 1, 2025 | 13.42 | 13.42 | 12.40 | 12.60 | 12.60 | -0.40% | 33,527 |
| Aug 31, 2025 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -2.69% | 66,791 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 82,401 |
| Aug 27, 2025 | 13.20 | 13.62 | 13.00 | 13.00 | 13.00 | -2.99% | 76,976 |
| Aug 26, 2025 | 14.70 | 14.70 | 13.34 | 13.40 | 13.40 | -6.29% | 76,891 |
| Aug 25, 2025 | 15.04 | 15.35 | 14.06 | 14.30 | 14.30 | -0.69% | 36,648 |
| Aug 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 15,100 |
| Aug 21, 2025 | 14.58 | 15.41 | 14.17 | 14.40 | 14.40 | - | 61,765 |
| Aug 20, 2025 | 14.85 | 14.85 | 14.06 | 14.40 | 14.40 | -4.00% | 80,098 |
| Aug 19, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -0.46% | 35,941 |
| Aug 18, 2025 | 16.00 | 16.00 | 14.90 | 15.07 | 15.07 | -5.81% | 20,219 |
| Aug 17, 2025 | 16.10 | 16.10 | 15.56 | 16.00 | 16.00 | - | 28,346 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 628 |
| Aug 13, 2025 | 15.94 | 16.08 | 15.94 | 16.08 | 16.08 | 2.88% | 3,796 |
| Aug 12, 2025 | 16.27 | 16.64 | 15.63 | 15.63 | 15.63 | -3.28% | 27,810 |
| Aug 11, 2025 | 16.72 | 16.76 | 16.15 | 16.16 | 16.16 | -2.06% | 38,103 |
| Aug 10, 2025 | 17.12 | 17.12 | 15.73 | 16.50 | 16.50 | -1.79% | 35,183 |
| Aug 7, 2025 | 16.97 | 17.50 | 16.77 | 16.80 | 16.74 | 1.20% | 117,527 |
| Aug 6, 2025 | 17.18 | 17.32 | 16.60 | 16.60 | 16.54 | -3.60% | 75,954 |
| Aug 5, 2025 | 17.72 | 17.72 | 16.82 | 17.22 | 17.16 | 2.01% | 155,149 |
| Aug 4, 2025 | 17.34 | 17.98 | 16.82 | 16.88 | 16.82 | -0.65% | 142,666 |
| Aug 3, 2025 | 17.27 | 17.96 | 16.59 | 16.99 | 16.93 | -1.11% | 206,024 |
| Jul 31, 2025 | 16.64 | 18.00 | 16.64 | 17.18 | 17.12 | 1.36% | 333,871 |
| Jul 30, 2025 | 18.03 | 18.26 | 16.82 | 16.95 | 16.89 | 2.11% | 83,146 |