Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 10.00
+0.26 (2.67%)
Jan 28, 2026, 1:15 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | - | - | 12 |
| Jan 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 250 |
| Jan 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 515 |
| Jan 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 138 |
| Jan 21, 2026 | 10.02 | 10.02 | 9.74 | 9.74 | 9.74 | -0.81% | 7,874 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | -1.90% | 14,291 |
| Jan 19, 2026 | 10.10 | 10.11 | 9.82 | 10.01 | 10.01 | -9.82% | 19,345 |
| Jan 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% | 329 |
| Jan 15, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3 |
| Jan 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 25 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 733 |
| Jan 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 488 |
| Jan 11, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 200 |
| Jan 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 2 |
| Jan 7, 2026 | 10.22 | 10.99 | 10.22 | 10.99 | 10.99 | - | 4,370 |
| Jan 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 9.90% | 1,434 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 21 |
| Jan 4, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -3.85% | 1,079 |
| Jan 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 59 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 1,001 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | 2,135 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 520 |
| Dec 28, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -2.40% | 1,533 |
| Dec 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 266 |
| Dec 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,825 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.24 | 10.40 | 10.40 | -0.48% | 25,785 |
| Dec 21, 2025 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | - | 29,045 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 488 |
| Dec 17, 2025 | 10.53 | 10.53 | 10.30 | 10.45 | 10.45 | -0.67% | 2,246 |
| Dec 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 50 |
| Dec 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.35% | 741 |
| Dec 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| 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 |